Medical Properties Trust (NY: MPW )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	7.323	7.354	7.138	7.241	2,951,362	-0.11(-1.55%)
Apr 28, 2016	7.328	7.407	7.284	7.355	1,856,506	-0.03(-0.37%)
Apr 27, 2016	7.301	7.399	7.263	7.382	2,049,296	+0.07(+0.89%)
Apr 26, 2016	7.197	7.350	7.148	7.317	3,088,269	+0.14(+1.97%)
Apr 25, 2016	7.116	7.176	7.072	7.176	1,973,961	+0.07(+0.92%)
Apr 22, 2016	6.920	7.135	6.920	7.110	2,479,871	+0.18(+2.59%)
Apr 21, 2016	7.176	7.197	6.893	6.931	5,256,378	-0.24(-3.34%)
Apr 20, 2016	7.301	7.328	7.159	7.170	2,771,005	-0.12(-1.64%)
Apr 19, 2016	7.344	7.382	7.268	7.290	2,344,296	-0.04(-0.52%)
Apr 18, 2016	7.274	7.339	7.257	7.328	1,768,458	+0.03(+0.45%)
Apr 15, 2016	7.225	7.339	7.214	7.295	2,073,739	+0.07(+0.98%)
Apr 14, 2016	7.284	7.295	7.154	7.225	2,042,629	-0.06(-0.82%)
Apr 13, 2016	7.241	7.290	7.184	7.284	2,701,479	+0.09(+1.29%)
Apr 12, 2016	7.197	7.263	7.181	7.192	2,090,926	+0.00(+0.00%)
Apr 11, 2016	7.192	7.295	7.145	7.192	2,961,363	+0.05(+0.69%)
Apr 08, 2016	7.100	7.189	7.072	7.143	2,762,726	+0.09(+1.31%)
Apr 07, 2016	7.007	7.129	6.980	7.051	4,498,428	+0.00(+0.00%)
Apr 06, 2016	7.007	7.056	6.860	7.051	3,813,545	+0.04(+0.54%)
Apr 05, 2016	6.887	7.045	6.882	7.012	2,883,863	+0.09(+1.34%)
Apr 04, 2016	7.007	7.029	6.904	6.920	3,425,042	-0.08(-1.17%)
Apr 01, 2016	7.007	7.040	6.931	7.002	3,492,504	-0.06(-0.85%)
Mar 31, 2016	7.023	7.121	7.018	7.061	5,427,489	+0.03(+0.46%)
Mar 30, 2016	7.208	7.228	6.991	7.029	4,221,811	-0.16(-2.27%)
Mar 29, 2016	6.947	7.214	6.925	7.192	5,297,662	+0.23(+3.28%)
Mar 28, 2016	6.757	6.969	6.751	6.963	2,785,202	+0.22(+3.31%)
Mar 24, 2016	6.784	6.740	6.740	6.740	4,977,911	-0.09(-1.35%)
Mar 23, 2016	6.827	6.908	6.806	6.833	3,567,670	-0.02(-0.32%)
Mar 22, 2016	6.637	6.860	6.566	6.855	5,313,619	+0.18(+2.77%)
Mar 21, 2016	6.811	6.844	6.659	6.670	2,232,196	-0.16(-2.39%)
Mar 18, 2016	6.909	6.920	6.808	6.833	4,139,801	-0.04(-0.63%)
Mar 17, 2016	6.746	6.887	6.719	6.876	3,447,024	+0.13(+1.94%)
Mar 16, 2016	6.539	6.768	6.512	6.746	2,885,725	+0.18(+2.73%)
Mar 15, 2016	6.648	6.648	6.458	6.566	2,806,941	-0.11(-1.63%)
Mar 14, 2016	6.600	6.686	6.579	6.675	2,803,082	+0.06(+0.97%)
Mar 11, 2016	6.451	6.616	6.440	6.611	3,337,837	+0.21(+3.34%)
Mar 10, 2016	6.477	6.515	6.290	6.397	2,237,036	-0.07(-1.16%)
Mar 09, 2016	6.429	6.536	6.424	6.472	1,831,308	+0.06(+0.92%)
Mar 08, 2016	6.547	6.563	6.403	6.413	4,115,865	-0.14(-2.20%)
Mar 07, 2016	6.440	6.568	6.338	6.558	2,857,756	+0.09(+1.32%)
Mar 04, 2016	6.456	6.477	6.387	6.472	3,279,805	+0.03(+0.41%)
Mar 03, 2016	6.483	6.499	6.408	6.445	2,827,588	-0.03(-0.41%)
Mar 02, 2016	6.403	6.509	6.322	6.472	2,722,400	+0.06(+0.92%)
Mar 01, 2016	6.232	6.413	6.226	6.413	3,188,876	+0.23(+3.72%)
Feb 29, 2016	6.189	6.301	6.173	6.183	3,988,914	+0.00(+0.00%)
Feb 26, 2016	6.167	6.264	6.167	6.183	3,165,551	+0.02(+0.26%)
Feb 25, 2016	5.975	6.173	5.943	6.167	2,692,576	+0.21(+3.59%)
Feb 24, 2016	5.879	5.954	5.783	5.954	2,774,980	+0.03(+0.54%)
Feb 23, 2016	5.906	5.975	5.890	5.922	3,136,760	-0.01(-0.18%)
Feb 22, 2016	5.836	5.964	5.825	5.932	3,141,718	+0.17(+2.87%)
Feb 19, 2016	5.719	5.804	5.670	5.767	2,786,583	+0.03(+0.47%)
Feb 18, 2016	5.670	5.767	5.622	5.740	2,730,576	+0.09(+1.51%)
Feb 17, 2016	5.617	5.783	5.612	5.654	3,259,074	+0.06(+1.15%)
Feb 16, 2016	5.398	5.593	5.371	5.590	2,872,371	+0.22(+4.08%)
Feb 12, 2016	5.291	5.371	5.371	5.371	2,761,203	+0.10(+1.93%)
Feb 11, 2016	5.446	5.457	5.224	5.270	5,067,216	-0.26(-4.64%)
Feb 10, 2016	5.467	5.641	5.443	5.526	2,763,001	+0.06(+1.17%)
Feb 09, 2016	5.564	5.665	5.366	5.462	5,355,505	-0.20(-3.58%)
Feb 08, 2016	5.825	5.874	5.499	5.665	3,820,199	-0.20(-3.37%)
Feb 05, 2016	5.964	5.970	5.857	5.863	3,081,326	-0.13(-2.23%)
Feb 04, 2016	5.900	6.012	5.868	5.996	3,432,501	+0.06(+0.99%)
Feb 03, 2016	5.751	5.986	5.732	5.938	2,893,910	+0.21(+3.73%)
Feb 02, 2016	5.783	5.783	5.665	5.724	2,511,040	-0.07(-1.29%)

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.