Medical Properties Trust (NY: MPW )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2013	7.091	7.171	7.042	7.167	2,637,513	+0.10(+1.45%)
Apr 29, 2013	6.998	7.082	6.980	7.064	2,279,416	+0.14(+1.99%)
Apr 26, 2013	7.127	7.136	6.895	6.926	4,431,012	-0.21(-2.93%)
Apr 25, 2013	7.131	7.234	7.082	7.136	2,608,172	+0.00(+0.06%)
Apr 24, 2013	7.127	7.145	7.064	7.131	2,068,295	+0.00(+0.06%)
Apr 23, 2013	7.042	7.127	7.020	7.127	2,789,528	+0.11(+1.59%)
Apr 22, 2013	7.015	7.053	6.913	7.015	3,190,589	+0.00(+0.06%)
Apr 19, 2013	6.793	7.029	6.739	7.011	5,067,384	+0.23(+3.42%)
Apr 18, 2013	6.757	6.833	6.730	6.779	3,109,230	+0.01(+0.20%)
Apr 17, 2013	6.846	6.851	6.690	6.766	3,616,213	-0.11(-1.56%)
Apr 16, 2013	6.686	6.895	6.637	6.873	5,193,556	+0.22(+3.35%)
Apr 15, 2013	6.606	6.730	6.517	6.650	6,803,106	-0.07(-1.06%)
Apr 12, 2013	6.855	6.931	6.534	6.721	20,339,576	-0.54(-7.42%)
Apr 11, 2013	7.537	7.559	7.074	7.260	14,897,603	-0.32(-4.17%)
Apr 10, 2013	7.505	7.581	7.481	7.577	5,407,731	+0.07(+0.89%)
Apr 09, 2013	7.545	7.572	7.470	7.510	5,169,477	-0.02(-0.24%)
Apr 08, 2013	7.381	7.528	7.354	7.528	3,801,173	+0.17(+2.36%)
Apr 05, 2013	7.260	7.376	7.207	7.354	4,562,830	+0.03(+0.36%)
Apr 04, 2013	7.238	7.345	7.216	7.327	4,735,787	+0.08(+1.11%)
Apr 03, 2013	7.238	7.292	7.207	7.247	4,313,075	+0.01(+0.18%)
Apr 02, 2013	7.243	7.278	7.220	7.234	3,304,754	+0.04(+0.49%)
Apr 01, 2013	7.145	7.207	7.118	7.198	3,941,579	+0.05(+0.75%)
Mar 28, 2013	7.127	7.145	7.042	7.145	7,584,360	+0.04(+0.56%)
Mar 27, 2013	7.069	7.113	7.011	7.105	4,011,232	+0.02(+0.25%)
Mar 26, 2013	7.051	7.111	7.024	7.087	3,848,436	+0.07(+1.02%)
Mar 25, 2013	6.975	7.073	6.962	7.015	2,919,932	+0.07(+0.96%)
Mar 22, 2013	6.904	6.953	6.886	6.949	2,406,252	+0.07(+0.97%)
Mar 21, 2013	6.935	6.944	6.842	6.882	3,627,478	+0.07(+0.98%)
Mar 20, 2013	6.797	6.837	6.779	6.815	2,414,177	+0.03(+0.39%)
Mar 19, 2013	6.788	6.811	6.690	6.788	4,464,333	+0.00(+0.00%)
Mar 18, 2013	6.833	6.864	6.735	6.788	3,714,171	-0.11(-1.55%)
Mar 15, 2013	6.699	6.953	6.623	6.895	13,985,995	+0.20(+3.06%)
Mar 14, 2013	6.597	6.713	6.588	6.690	3,378,565	+0.10(+1.55%)
Mar 13, 2013	6.650	6.664	6.574	6.588	3,186,375	-0.05(-0.74%)
Mar 12, 2013	6.686	6.721	6.606	6.637	3,629,133	-0.04(-0.67%)
Mar 11, 2013	6.620	6.721	6.615	6.681	4,060,097	+0.07(+1.00%)
Mar 08, 2013	6.629	6.629	6.580	6.615	2,810,934	+0.02(+0.27%)
Mar 07, 2013	6.610	6.646	6.580	6.598	5,091,724	+0.04(+0.67%)
Mar 06, 2013	6.567	6.593	6.484	6.554	4,370,085	+0.03(+0.40%)
Mar 05, 2013	6.615	6.655	6.490	6.528	5,455,260	-0.04(-0.54%)
Mar 04, 2013	6.576	6.664	6.554	6.563	6,038,141	+0.04(+0.67%)
Mar 01, 2013	6.334	6.528	6.325	6.519	8,869,366	+0.14(+2.13%)
Feb 28, 2013	6.308	6.422	6.303	6.382	23,549,900	-0.06(-0.95%)
Feb 27, 2013	6.352	6.492	6.345	6.444	2,830,808	+0.10(+1.52%)
Feb 26, 2013	6.229	6.360	6.220	6.347	3,004,376	+0.13(+2.05%)
Feb 25, 2013	6.343	6.374	6.220	6.220	2,547,488	-0.11(-1.74%)
Feb 22, 2013	6.317	6.352	6.308	6.330	1,662,289	+0.06(+0.98%)
Feb 21, 2013	6.264	6.352	6.185	6.268	3,916,853	+0.00(+0.07%)
Feb 20, 2013	6.308	6.369	6.251	6.264	2,819,866	-0.04(-0.70%)
Feb 19, 2013	6.286	6.317	6.224	6.308	3,431,004	+0.04(+0.70%)
Feb 15, 2013	6.308	6.312	6.229	6.264	4,902,866	-0.02(-0.35%)
Feb 14, 2013	6.207	6.295	6.149	6.286	3,320,556	+0.08(+1.35%)
Feb 13, 2013	6.176	6.242	6.158	6.202	2,690,376	+0.04(+0.57%)
Feb 12, 2013	6.022	6.185	6.013	6.167	3,714,886	+0.16(+2.71%)
Feb 11, 2013	5.978	6.004	5.934	6.004	2,209,794	+0.04(+0.59%)
Feb 08, 2013	5.908	5.990	5.903	5.969	2,908,661	+0.07(+1.12%)
Feb 07, 2013	5.925	5.969	5.846	5.903	3,292,694	+0.00(+0.00%)
Feb 06, 2013	5.877	5.934	5.837	5.903	2,728,222	-0.01(-0.22%)
Feb 04, 2013	5.978	6.009	5.886	5.917	3,535,631	-0.07(-1.25%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.