Medical Properties Trust (NY: MPW )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	5.101	5.101	4.937	4.955	1,130,437	-0.03(-0.56%)
May 30, 2007	4.930	5.045	4.930	4.983	1,098,844	+0.01(+0.21%)
May 29, 2007	4.941	4.976	4.895	4.972	1,247,042	+0.10(+2.07%)
May 25, 2007	4.822	5.010	4.822	4.871	2,180,382	+0.05(+0.94%)
May 24, 2007	4.972	5.028	4.822	4.826	2,458,988	+0.01(+0.29%)
May 23, 2007	4.682	4.871	4.763	4.812	3,174,759	+0.06(+1.25%)
May 22, 2007	4.561	4.770	4.526	4.753	2,516,199	+0.23(+5.08%)
May 21, 2007	4.443	4.575	4.422	4.523	2,747,787	+0.17(+3.84%)
May 18, 2007	4.429	4.523	4.352	4.356	2,553,010	-0.07(-1.57%)
May 17, 2007	4.373	4.554	4.352	4.425	3,006,905	+0.06(+1.44%)
May 16, 2007	4.359	4.405	4.234	4.363	4,035,942	+0.03(+0.64%)
May 15, 2007	4.460	4.467	4.300	4.335	3,333,038	-0.13(-2.81%)
May 14, 2007	4.680	4.683	4.359	4.460	5,069,175	-0.24(-5.04%)
May 11, 2007	4.840	4.840	4.697	4.697	2,681,916	-0.11(-2.32%)
May 10, 2007	4.819	4.927	4.756	4.808	2,619,880	+0.03(+0.73%)
May 09, 2007	4.801	4.843	4.718	4.774	1,794,793	-0.03(-0.58%)
May 08, 2007	4.878	4.878	4.704	4.801	2,199,412	-0.08(-1.57%)
May 07, 2007	4.857	4.909	4.857	4.878	1,191,037	-0.01(-0.28%)
May 04, 2007	4.878	4.913	4.843	4.892	1,205,110	-0.00(-0.07%)
May 03, 2007	5.014	5.014	4.888	4.895	2,065,288	-0.11(-2.16%)
May 02, 2007	4.944	5.028	4.916	5.003	1,448,085	+0.06(+1.13%)
May 01, 2007	4.976	4.976	4.798	4.948	2,824,370	-0.01(-0.21%)
Apr 30, 2007	5.024	5.045	4.937	4.958	2,306,540	-0.06(-1.11%)
Apr 27, 2007	5.045	5.070	4.993	5.014	1,450,957	-0.05(-0.89%)
Apr 26, 2007	5.101	5.132	5.038	5.059	1,715,760	-0.05(-0.95%)
Apr 25, 2007	5.181	5.181	5.094	5.108	1,530,229	-0.06(-1.21%)
Apr 24, 2007	5.216	5.226	5.118	5.171	1,660,617	-0.04(-0.74%)
Apr 23, 2007	5.160	5.230	5.160	5.209	1,871,712	+0.04(+0.74%)
Apr 20, 2007	5.233	5.237	5.115	5.171	1,455,840	+0.03(+0.54%)
Apr 19, 2007	5.139	5.198	5.101	5.143	1,823,318	-0.03(-0.61%)
Apr 18, 2007	5.212	5.258	5.164	5.174	1,579,338	-0.04(-0.80%)
Apr 17, 2007	5.223	5.230	5.181	5.216	1,410,461	+0.01(+0.20%)
Apr 16, 2007	5.167	5.237	5.143	5.205	1,500,644	+0.07(+1.42%)
Apr 13, 2007	5.101	5.143	5.059	5.132	1,705,277	+0.05(+1.03%)
Apr 12, 2007	4.808	5.097	4.808	5.080	1,809,676	-0.00(-0.07%)
Apr 11, 2007	4.885	5.174	4.885	5.083	1,956,437	-0.08(-1.62%)
Apr 10, 2007	5.164	5.219	5.160	5.167	1,078,166	+0.01(+0.27%)
Apr 09, 2007	5.237	5.268	5.129	5.153	1,632,183	-0.06(-1.20%)
Apr 05, 2007	5.261	5.271	5.209	5.216	1,249,052	-0.02(-0.40%)
Apr 04, 2007	5.285	5.285	5.198	5.237	870,804	-0.05(-0.92%)
Apr 03, 2007	5.230	5.310	5.181	5.285	1,683,880	+0.08(+1.61%)
Apr 02, 2007	5.118	5.223	5.077	5.202	1,549,181	+0.09(+1.70%)
Mar 30, 2007	5.205	5.261	5.094	5.115	2,395,573	-0.09(-1.74%)
Mar 29, 2007	5.195	5.240	5.111	5.205	1,585,369	+0.02(+0.34%)
Mar 28, 2007	5.202	5.251	5.143	5.188	6,639,021	+0.02(+0.40%)
Mar 27, 2007	5.212	5.216	5.129	5.167	1,449,234	-0.10(-1.92%)
Mar 26, 2007	5.327	5.338	5.265	5.268	2,116,698	-0.01(-0.26%)
Mar 23, 2007	5.313	5.341	5.230	5.282	1,322,577	-0.03(-0.52%)
Mar 22, 2007	5.338	5.362	5.251	5.310	2,350,482	-0.01(-0.20%)
Mar 21, 2007	5.338	5.379	5.296	5.320	1,810,595	+0.01(+0.13%)
Mar 20, 2007	5.303	5.341	5.258	5.313	3,534,627	+0.05(+0.99%)
Mar 19, 2007	5.129	5.310	5.122	5.261	1,709,441	+0.21(+4.14%)
Mar 16, 2007	5.136	5.198	5.049	5.052	1,973,382	-0.08(-1.56%)
Mar 15, 2007	5.160	5.212	5.122	5.132	1,068,975	-0.03(-0.61%)
Mar 14, 2007	5.136	5.205	5.094	5.164	1,609,207	+0.03(+0.54%)
Mar 13, 2007	5.261	5.278	5.122	5.136	1,747,927	-0.13(-2.38%)
Mar 12, 2007	5.268	5.306	5.254	5.261	867,357	-0.02(-0.46%)
Mar 09, 2007	5.212	5.310	5.181	5.285	1,332,342	+0.11(+2.08%)
Mar 08, 2007	5.226	5.271	5.150	5.177	2,349,333	-0.02(-0.34%)
Mar 07, 2007	5.198	5.244	5.188	5.195	1,999,805	+0.01(+0.13%)
Mar 06, 2007	5.080	5.240	5.080	5.188	2,362,832	+0.11(+2.12%)
Mar 05, 2007	5.223	5.261	5.035	5.080	2,780,715	-0.14(-2.60%)
Mar 02, 2007	5.258	5.303	5.188	5.216	2,538,601	-0.04(-0.79%)

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.