Medical Properties Trust (NY: MPW )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2013	5.376	5.417	5.209	5.214	8,603,805	-0.14(-2.61%)
Aug 29, 2013	5.417	5.417	5.345	5.354	4,489,661	-0.06(-1.17%)
Aug 28, 2013	5.512	5.525	5.399	5.417	3,337,531	-0.09(-1.72%)
Aug 27, 2013	5.435	5.593	5.435	5.512	3,209,860	+0.05(+0.91%)
Aug 26, 2013	5.584	5.588	5.426	5.462	3,756,222	-0.13(-2.26%)
Aug 23, 2013	5.552	5.606	5.534	5.588	2,490,656	+0.04(+0.65%)
Aug 22, 2013	5.606	5.620	5.525	5.552	3,173,429	-0.03(-0.49%)
Aug 21, 2013	5.579	5.647	5.493	5.579	3,466,414	-0.01(-0.16%)
Aug 20, 2013	5.417	5.624	5.399	5.588	3,609,652	+0.19(+3.60%)
Aug 19, 2013	5.548	5.557	5.394	5.394	3,955,536	-0.14(-2.61%)
Aug 16, 2013	5.715	5.719	5.503	5.539	8,999,284	-0.19(-3.39%)
Aug 15, 2013	5.791	5.796	5.688	5.733	27,876,656	-0.40(-6.55%)
Aug 14, 2013	6.085	6.153	6.062	6.134	1,855,659	+0.02(+0.37%)
Aug 13, 2013	6.189	6.189	6.067	6.112	2,658,821	-0.09(-1.46%)
Aug 12, 2013	6.116	6.216	6.094	6.202	1,908,292	+0.02(+0.37%)
Aug 09, 2013	6.098	6.216	6.031	6.180	2,579,857	+0.02(+0.29%)
Aug 08, 2013	6.410	6.410	6.107	6.162	3,212,437	-0.19(-3.05%)
Aug 07, 2013	6.419	6.437	6.324	6.356	1,265,178	-0.07(-1.12%)
Aug 06, 2013	6.410	6.441	6.364	6.428	1,163,937	+0.01(+0.14%)
Aug 05, 2013	6.360	6.455	6.342	6.419	1,452,365	+0.04(+0.57%)
Aug 02, 2013	6.392	6.468	6.347	6.383	1,832,033	-0.01(-0.21%)
Aug 01, 2013	6.663	6.685	6.347	6.396	3,318,220	-0.19(-2.95%)
Jul 31, 2013	6.703	6.703	6.514	6.590	2,167,398	-0.11(-1.68%)
Jul 30, 2013	6.798	6.821	6.631	6.703	1,318,553	-0.05(-0.80%)
Jul 29, 2013	6.839	6.879	6.736	6.757	1,089,142	-0.11(-1.58%)
Jul 26, 2013	6.789	6.870	6.753	6.866	1,088,393	+0.03(+0.40%)
Jul 25, 2013	6.717	6.861	6.667	6.839	3,659,755	+0.12(+1.81%)
Jul 24, 2013	6.988	6.988	6.631	6.717	3,361,794	-0.24(-3.50%)
Jul 23, 2013	6.997	6.997	6.915	6.961	1,003,616	-0.02(-0.32%)
Jul 22, 2013	6.915	6.997	6.893	6.983	1,237,280	+0.04(+0.52%)
Jul 19, 2013	6.938	6.979	6.906	6.947	1,751,489	-0.00(-0.07%)
Jul 18, 2013	6.852	6.951	6.834	6.951	1,551,879	+0.11(+1.58%)
Jul 17, 2013	6.803	6.875	6.766	6.843	1,059,935	+0.04(+0.60%)
Jul 16, 2013	6.812	6.848	6.753	6.803	1,599,072	-0.03(-0.40%)
Jul 15, 2013	6.735	6.834	6.726	6.830	1,503,117	+0.08(+1.20%)
Jul 12, 2013	6.821	6.825	6.685	6.748	1,744,329	-0.06(-0.93%)
Jul 11, 2013	6.717	6.830	6.685	6.812	2,796,989	+0.19(+2.93%)
Jul 10, 2013	6.392	6.622	6.374	6.617	4,831,308	+0.23(+3.68%)
Jul 09, 2013	6.342	6.410	6.297	6.383	2,117,435	+0.09(+1.36%)
Jul 08, 2013	6.270	6.392	6.265	6.297	2,780,850	+0.04(+0.65%)
Jul 05, 2013	6.378	6.405	6.139	6.256	3,348,502	-0.04(-0.65%)
Jul 03, 2013	6.505	6.514	6.281	6.297	3,367,760	-0.24(-3.73%)
Jul 02, 2013	6.468	6.554	6.437	6.541	2,800,015	+0.08(+1.26%)
Jul 01, 2013	6.527	6.545	6.437	6.459	1,936,239	-0.00(-0.07%)
Jun 28, 2013	6.590	6.617	6.459	6.464	3,422,413	-0.14(-2.12%)
Jun 27, 2013	6.459	6.613	6.447	6.604	2,443,841	+0.20(+3.10%)
Jun 26, 2013	6.365	6.487	6.365	6.405	3,040,891	+0.08(+1.28%)
Jun 25, 2013	6.261	6.347	6.198	6.324	2,911,782	+0.13(+2.04%)
Jun 24, 2013	6.288	6.374	5.952	6.198	5,879,269	-0.14(-2.28%)
Jun 21, 2013	6.369	6.450	6.265	6.342	6,417,056	-0.01(-0.14%)
Jun 20, 2013	6.541	6.563	6.306	6.351	5,564,062	-0.29(-4.42%)
Jun 19, 2013	6.897	6.920	6.608	6.645	3,042,000	-0.25(-3.60%)
Jun 18, 2013	6.771	6.947	6.748	6.893	3,133,016	+0.15(+2.21%)
Jun 17, 2013	6.708	6.832	6.703	6.744	4,314,867	+0.06(+0.95%)
Jun 14, 2013	6.645	6.793	6.590	6.681	3,323,643	+0.01(+0.14%)
Jun 13, 2013	6.405	6.703	6.288	6.672	4,892,388	+0.07(+1.09%)
Jun 12, 2013	6.748	6.771	6.572	6.599	2,570,484	-0.13(-1.94%)
Jun 11, 2013	6.730	6.789	6.690	6.730	2,734,319	-0.00(-0.07%)
Jun 10, 2013	6.784	6.788	6.690	6.735	2,691,405	-0.04(-0.59%)
Jun 07, 2013	6.793	6.793	6.646	6.775	2,043,407	+0.02(+0.33%)
Jun 06, 2013	6.512	6.757	6.499	6.753	3,447,901	+0.22(+3.41%)
Jun 05, 2013	6.583	6.637	6.472	6.530	2,627,603	-0.06(-0.88%)
Jun 04, 2013	6.690	6.748	6.588	6.588	3,946,455	-0.09(-1.33%)

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.