MEDICAL PROPERTIES TRUST $16.20
-0.35
|
Date |
Open |
High |
Low |
Close |
Volume |
|
5/23/2013
|
16.68
|
16.69
|
16.12
|
16.55
|
14308
|
|
5/22/2013
|
17.52
|
17.73
|
16.72
|
16.87
|
13681
|
|
5/21/2013
|
17.32
|
17.51
|
17.32
|
17.46
|
8337
|
|
5/20/2013
|
17.47
|
17.48
|
17.25
|
17.33
|
8916
|
|
5/17/2013
|
17.36
|
17.49
|
17.28
|
17.46
|
9238
|
|
5/16/2013
|
17.30
|
17.49
|
17.22
|
17.26
|
18857
|
|
5/15/2013
|
16.97
|
17.39
|
16.94
|
17.32
|
9517
|
|
5/14/2013
|
16.93
|
17.15
|
16.86
|
17.09
|
9032
|
|
5/13/2013
|
16.75
|
16.93
|
16.68
|
16.88
|
6480
|
|
5/10/2013
|
16.70
|
16.78
|
16.59
|
16.75
|
5347
|
|
5/9/2013
|
16.92
|
16.96
|
16.64
|
16.66
|
9671
|
|
5/8/2013
|
16.81
|
16.97
|
16.78
|
16.97
|
16592
|
|
5/7/2013
|
16.61
|
16.87
|
16.55
|
16.82
|
9204
|
|
5/6/2013
|
16.44
|
16.67
|
16.40
|
16.58
|
10970
|
|
5/3/2013
|
16.33
|
16.49
|
16.31
|
16.40
|
12972
|
|
5/2/2013
|
15.86
|
16.21
|
15.81
|
16.21
|
13843
|
|
5/1/2013
|
16.05
|
16.18
|
15.75
|
15.80
|
14207
|
|
4/30/2013
|
15.92
|
16.10
|
15.81
|
16.09
|
11654
|
|
4/29/2013
|
15.71
|
15.90
|
15.67
|
15.86
|
10154
|
|
4/26/2013
|
16.00
|
16.07
|
15.48
|
15.55
|
19724
|
|
4/25/2013
|
16.01
|
16.24
|
15.90
|
16.02
|
11607
|
|
4/24/2013
|
16.00
|
16.04
|
15.86
|
16.01
|
9213
|
|
4/23/2013
|
15.81
|
16.00
|
15.76
|
16.00
|
12426
|
|
4/22/2013
|
15.75
|
15.84
|
15.52
|
15.75
|
14212
|
|
4/19/2013
|
15.25
|
15.78
|
15.13
|
15.74
|
22570
|
|
4/18/2013
|
15.17
|
15.34
|
15.11
|
15.22
|
13835
|
|
4/17/2013
|
15.37
|
15.38
|
15.02
|
15.19
|
16108
|
|
4/16/2013
|
15.01
|
15.48
|
14.90
|
15.43
|
23134
|
|
4/15/2013
|
14.83
|
15.11
|
14.63
|
14.93
|
30303
|
|
4/12/2013
|
15.39
|
15.56
|
14.67
|
15.09
|
90574
|
|
4/11/2013
|
16.92
|
16.97
|
15.88
|
16.30
|
66358
|
|
4/10/2013
|
16.85
|
17.02
|
16.80
|
17.01
|
24082
|
|
4/9/2013
|
16.94
|
17.00
|
16.77
|
16.86
|
23014
|
|
4/8/2013
|
16.60
|
16.90
|
16.51
|
16.90
|
16925
|
|
4/5/2013
|
16.30
|
16.56
|
16.18
|
16.51
|
20320
|
|
4/4/2013
|
16.25
|
16.49
|
16.20
|
16.45
|
21095
|
|
4/3/2013
|
16.25
|
16.37
|
16.18
|
16.27
|
19208
|
|
4/2/2013
|
16.26
|
16.34
|
16.21
|
16.24
|
14721
|
|
4/1/2013
|
16.04
|
16.18
|
15.98
|
16.16
|
17550
|
|
3/28/2013
|
16.00
|
16.04
|
15.81
|
16.04
|
33756
|
|
3/27/2013
|
15.87
|
15.97
|
15.74
|
15.95
|
17867
|
|
3/26/2013
|
15.83
|
15.97
|
15.77
|
15.91
|
17142
|
|
3/25/2013
|
15.66
|
15.88
|
15.63
|
15.75
|
13007
|
|
3/22/2013
|
15.50
|
15.61
|
15.46
|
15.60
|
10372
|
|
3/21/2013
|
15.57
|
15.59
|
15.36
|
15.45
|
16152
|
|
3/20/2013
|
15.26
|
15.35
|
15.22
|
15.30
|
10754
|
|
3/19/2013
|
15.24
|
15.29
|
15.02
|
15.24
|
19886
|
|
3/18/2013
|
15.34
|
15.41
|
15.12
|
15.24
|
16434
|
|
3/15/2013
|
15.04
|
15.61
|
14.87
|
15.48
|
62220
|
|
3/14/2013
|
14.81
|
15.07
|
14.79
|
15.02
|
15049
|
|
3/13/2013
|
14.93
|
14.96
|
14.76
|
14.79
|
14193
|
|
3/12/2013
|
15.01
|
15.09
|
14.83
|
14.90
|
16166
|
|
3/11/2013
|
15.06
|
15.29
|
15.05
|
15.20
|
17819
|
|
3/8/2013
|
15.08
|
15.08
|
14.97
|
15.05
|
12354
|
|
3/7/2013
|
15.04
|
15.12
|
14.97
|
15.01
|
22382
|
|
3/6/2013
|
14.94
|
15.00
|
14.75
|
14.91
|
19210
|
|
3/5/2013
|
15.05
|
15.14
|
14.77
|
14.85
|
23980
|
|
3/4/2013
|
14.96
|
15.16
|
14.91
|
14.93
|
26530
|
|
3/1/2013
|
14.41
|
14.85
|
14.39
|
14.83
|
38981
|
|
2/28/2013
|
14.34
|
14.61
|
14.32
|
14.52
|
103381
|
|
2/27/2013
|
14.45
|
14.77
|
14.44
|
14.66
|
12428
|
|
2/26/2013
|
14.17
|
14.47
|
14.15
|
14.44
|
13205
|
|
2/25/2013
|
14.43
|
14.50
|
14.15
|
14.15
|
11198
|
|
2/22/2013
|
14.37
|
14.45
|
14.35
|
14.40
|
7307
|
|
2/21/2013
|
14.25
|
14.45
|
14.07
|
14.26
|
17218
|
|
2/20/2013
|
14.35
|
14.49
|
14.22
|
14.25
|
12384
|
|
2/19/2013
|
14.30
|
14.37
|
14.16
|
14.35
|
15082
|
|
2/15/2013
|
14.35
|
14.36
|
14.17
|
14.25
|
21552
|
|
2/14/2013
|
14.12
|
14.32
|
13.99
|
14.30
|
14596
|
|
2/13/2013
|
14.05
|
14.20
|
14.01
|
14.11
|
11826
|
|
2/12/2013
|
13.70
|
14.07
|
13.68
|
14.03
|
16330
|
|
2/11/2013
|
13.60
|
13.66
|
13.50
|
13.66
|
9714
|
|
2/8/2013
|
13.44
|
13.63
|
13.43
|
13.58
|
12768
|
|
2/7/2013
|
13.48
|
13.58
|
13.30
|
13.43
|
14474
|
|
2/6/2013
|
13.37
|
13.50
|
13.28
|
13.43
|
11993
|
|
2/5/2013
|
13.47
|
13.55
|
13.30
|
13.38
|
15287
|
|
2/4/2013
|
13.60
|
13.67
|
13.39
|
13.46
|
15542
|
|
2/1/2013
|
13.50
|
13.71
|
13.46
|
13.63
|
11553
|
|
1/31/2013
|
13.49
|
13.57
|
13.26
|
13.45
|
14715
|
|
1/30/2013
|
13.68
|
13.68
|
13.42
|
13.49
|
15609
|
|
1/29/2013
|
13.50
|
13.77
|
13.46
|
13.63
|
27259
|
|
1/28/2013
|
13.30
|
13.50
|
13.26
|
13.47
|
23691
|
|
1/25/2013
|
13.10
|
13.25
|
13.02
|
13.21
|
9890
|
|
1/24/2013
|
13.05
|
13.15
|
12.99
|
13.00
|
14371
|
|
1/23/2013
|
13.12
|
13.15
|
12.94
|
13.01
|
11968
|
|
1/22/2013
|
12.96
|
13.17
|
12.90
|
13.15
|
16981
|
|
1/18/2013
|
12.95
|
12.96
|
12.81
|
12.93
|
13485
|
|
1/17/2013
|
12.89
|
12.97
|
12.78
|
12.91
|
9828
|
|
1/16/2013
|
12.88
|
12.93
|
12.79
|
12.82
|
15716
|
|
1/15/2013
|
12.75
|
12.80
|
12.70
|
12.78
|
8889
|
|
1/14/2013
|
12.68
|
12.79
|
12.67
|
12.78
|
8681
|
|
1/11/2013
|
12.65
|
12.72
|
12.55
|
12.66
|
7465
|
|
1/10/2013
|
12.60
|
12.67
|
12.54
|
12.62
|
11372
|
|
1/9/2013
|
12.73
|
12.74
|
12.50
|
12.55
|
17120
|
|
1/8/2013
|
12.41
|
12.62
|
12.37
|
12.62
|
15085
|
|
1/7/2013
|
12.37
|
12.50
|
12.34
|
12.40
|
9138
|
|
1/4/2013
|
12.49
|
12.50
|
12.28
|
12.38
|
11646
|
|
1/3/2013
|
12.37
|
12.45
|
12.27
|
12.42
|
13644
|
|
1/2/2013
|
12.37
|
12.37
|
12.14
|
12.32
|
21208
|
|
12/31/2012
|
11.71
|
11.98
|
11.70
|
11.96
|
9332
|
