Medical Properties Trust (NY: MPW )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	6.357	6.419	6.314	6.414	3,672,183	+0.05(+0.82%)
Apr 29, 2014	6.381	6.400	6.295	6.362	2,436,809	-0.01(-0.15%)
Apr 28, 2014	6.328	6.404	6.309	6.371	2,983,692	+0.07(+1.13%)
Apr 25, 2014	6.309	6.362	6.264	6.300	1,627,700	-0.01(-0.23%)
Apr 24, 2014	6.276	6.319	6.267	6.314	2,404,494	+0.06(+0.91%)
Apr 23, 2014	6.295	6.305	6.248	6.257	1,713,554	-0.03(-0.53%)
Apr 22, 2014	6.324	6.331	6.224	6.290	1,776,047	-0.02(-0.30%)
Apr 21, 2014	6.324	6.366	6.276	6.309	1,620,344	-0.03(-0.45%)
Apr 17, 2014	6.257	6.338	6.338	6.338	4,214,721	+0.05(+0.83%)
Apr 16, 2014	6.290	6.357	6.257	6.286	2,443,105	+0.03(+0.53%)
Apr 15, 2014	6.176	6.324	6.138	6.252	3,812,292	+0.08(+1.31%)
Apr 14, 2014	6.195	6.243	6.143	6.171	2,590,671	+0.01(+0.23%)
Apr 11, 2014	6.138	6.229	6.110	6.157	1,976,181	-0.02(-0.31%)
Apr 10, 2014	6.200	6.281	6.171	6.176	2,272,135	-0.01(-0.15%)
Apr 09, 2014	6.243	6.252	6.119	6.186	2,393,309	-0.02(-0.38%)
Apr 08, 2014	6.181	6.281	6.167	6.210	2,514,682	+0.05(+0.85%)
Apr 07, 2014	6.067	6.191	6.048	6.157	3,029,807	+0.08(+1.25%)
Apr 04, 2014	6.133	6.143	6.043	6.081	2,379,145	-0.03(-0.47%)
Apr 03, 2014	6.124	6.138	6.057	6.110	1,683,897	-0.01(-0.16%)
Apr 02, 2014	6.105	6.152	6.067	6.119	1,813,589	+0.00(+0.08%)
Apr 01, 2014	6.095	6.119	6.010	6.114	2,304,123	+0.04(+0.63%)
Mar 31, 2014	6.043	6.129	6.000	6.076	2,086,655	+0.05(+0.79%)
Mar 28, 2014	5.986	6.076	5.986	6.029	1,794,386	+0.04(+0.63%)
Mar 27, 2014	5.943	6.043	5.941	5.991	2,037,636	+0.05(+0.88%)
Mar 26, 2014	6.000	6.010	5.920	5.939	3,523,866	-0.04(-0.64%)
Mar 25, 2014	5.967	6.024	5.896	5.977	2,161,242	+0.05(+0.88%)
Mar 24, 2014	5.939	6.019	5.915	5.924	3,589,836	-0.00(-0.08%)
Mar 21, 2014	5.920	5.993	5.915	5.929	6,701,005	+0.00(+0.08%)
Mar 20, 2014	5.948	6.015	5.896	5.924	4,668,810	-0.06(-0.95%)
Mar 19, 2014	6.110	6.162	5.943	5.981	3,596,224	-0.14(-2.33%)
Mar 18, 2014	6.081	6.124	6.043	6.124	1,919,573	+0.03(+0.55%)
Mar 17, 2014	6.057	6.171	6.057	6.091	3,203,481	+0.06(+0.94%)
Mar 14, 2014	5.991	6.053	5.981	6.034	2,146,449	+0.04(+0.63%)
Mar 13, 2014	6.067	6.091	5.986	5.996	2,817,797	-0.07(-1.10%)
Mar 12, 2014	6.057	6.143	6.038	6.062	2,624,268	-0.02(-0.39%)
Mar 11, 2014	6.086	6.145	6.067	6.086	2,338,687	+0.00(+0.00%)
Mar 10, 2014	6.105	6.123	6.049	6.086	2,816,637	-0.03(-0.53%)
Mar 07, 2014	6.208	6.217	6.053	6.119	4,522,015	-0.09(-1.50%)
Mar 06, 2014	6.189	6.236	6.161	6.212	15,839,484	-0.15(-2.42%)
Mar 05, 2014	6.320	6.385	6.310	6.366	2,750,703	+0.07(+1.11%)
Mar 04, 2014	6.189	6.310	6.189	6.296	3,866,194	+0.15(+2.43%)
Mar 03, 2014	6.137	6.179	6.070	6.147	2,300,266	-0.02(-0.30%)
Feb 28, 2014	6.119	6.217	6.095	6.165	3,201,224	+0.05(+0.84%)
Feb 27, 2014	6.119	6.151	6.077	6.114	1,227,881	+0.00(+0.08%)
Feb 26, 2014	6.077	6.137	6.072	6.109	1,661,887	+0.01(+0.15%)
Feb 25, 2014	6.128	6.165	6.081	6.100	1,603,934	-0.02(-0.38%)
Feb 24, 2014	6.122	6.175	6.091	6.123	2,250,743	+0.01(+0.23%)
Feb 21, 2014	6.095	6.142	6.044	6.109	2,422,042	+0.02(+0.38%)
Feb 20, 2014	6.123	6.156	6.044	6.086	1,377,870	-0.01(-0.23%)
Feb 19, 2014	6.091	6.163	6.077	6.100	1,810,697	+0.00(+0.00%)
Feb 18, 2014	6.189	6.198	6.077	6.100	2,946,076	-0.10(-1.66%)
Feb 14, 2014	6.231	6.203	6.203	6.203	2,715,252	-0.02(-0.30%)
Feb 13, 2014	6.165	6.254	6.133	6.222	2,129,384	+0.04(+0.60%)
Feb 12, 2014	6.147	6.222	6.105	6.184	3,604,077	+0.04(+0.61%)
Feb 11, 2014	6.035	6.208	6.007	6.147	2,690,795	+0.11(+1.78%)
Feb 10, 2014	5.922	6.044	5.876	6.039	2,366,355	+0.10(+1.73%)
Feb 07, 2014	6.058	6.058	5.899	5.936	2,617,332	-0.07(-1.24%)
Feb 06, 2014	5.997	6.222	5.960	6.011	2,757,478	+0.05(+0.86%)
Feb 05, 2014	6.049	6.063	5.932	5.960	2,021,908	-0.10(-1.70%)
Feb 04, 2014	6.091	6.114	6.011	6.063	2,092,538	-0.02(-0.31%)

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.