Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Medical Facilities Corp (OP: MFCSF )

8.750 UNCHANGED
Streaming Delayed Price Updated: 1:25 PM EDT, May 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2020 3.160 3.160 3.108 3.110 26,700 -0.10(-3.12%)
Jan 30, 2020 3.260 3.260 3.210 3.210 45,045 -0.09(-2.75%)
Jan 29, 2020 3.357 3.357 3.301 3.301 10,381 -0.08(-2.25%)
Jan 28, 2020 3.380 3.400 3.370 3.377 12,459 -0.03(-0.97%)
Jan 27, 2020 3.460 3.467 3.410 3.410 44,994 -0.10(-2.85%)
Jan 24, 2020 3.511 3.511 3.510 3.510 1,400 -0.09(-2.47%)
Jan 23, 2020 3.580 3.630 3.490 3.599 2,674 +0.08(+2.36%)
Jan 22, 2020 3.510 3.519 3.502 3.516 2,943 -0.07(-2.06%)
Jan 21, 2020 3.600 3.600 3.587 3.590 774 -0.10(-2.60%)
Jan 17, 2020 3.767 3.767 3.686 3.686 6,600 +0.02(+0.46%)
Jan 16, 2020 3.690 3.690 3.664 3.669 3,886 -0.01(-0.30%)
Jan 15, 2020 3.690 3.700 3.680 3.680 16,938 +0.07(+1.89%)
Jan 14, 2020 3.650 3.650 3.612 3.612 421 +0.01(+0.35%)
Jan 13, 2020 3.620 3.620 3.590 3.599 8,620 -0.01(-0.30%)
Jan 10, 2020 3.645 3.680 3.610 3.610 10,000 -0.04(-1.21%)
Jan 09, 2020 3.470 3.654 3.470 3.654 1,500 +0.17(+5.01%)
Jan 08, 2020 3.435 3.599 3.435 3.480 19,225 -0.05(-1.43%)
Jan 07, 2020 3.530 3.530 3.530 3.530 500 +0.02(+0.57%)
Jan 06, 2020 3.460 3.535 3.452 3.510 9,912 -0.04(-1.16%)
Jan 03, 2020 3.660 3.660 3.551 3.551 42,200 -0.09(-2.60%)
Jan 02, 2020 3.695 3.695 3.609 3.646 5,667 -0.04(-0.97%)
Dec 31, 2019 3.630 3.730 3.630 3.682 5,000 +0.09(+2.43%)
Dec 30, 2019 3.625 3.665 3.576 3.595 8,788 +0.01(+0.41%)
Dec 27, 2019 3.610 3.610 3.559 3.580 77,700 +0.16(+4.68%)
Dec 26, 2019 3.470 3.630 3.350 3.420 9,187 -0.17(-4.74%)
Dec 24, 2019 3.607 3.640 3.590 3.590 11,700 -0.03(-0.83%)
Dec 23, 2019 3.717 3.765 3.617 3.620 15,838 -0.06(-1.76%)
Dec 20, 2019 3.680 3.688 3.676 3.685 9,200 -0.10(-2.77%)
Dec 19, 2019 3.779 3.802 3.760 3.790 11,750 +0.12(+3.24%)
Dec 18, 2019 3.710 3.727 3.658 3.671 33,902 -0.08(-2.06%)
Dec 17, 2019 3.821 3.850 3.741 3.748 6,200 -0.06(-1.45%)
Dec 16, 2019 3.790 3.820 3.780 3.804 6,316 +0.04(+0.99%)
Dec 13, 2019 3.660 3.766 3.659 3.766 4,200 +0.13(+3.47%)
Dec 12, 2019 3.660 3.660 3.594 3.640 5,094 +0.01(+0.28%)
Dec 11, 2019 3.630 3.660 3.630 3.630 6,615 -0.17(-4.47%)
Dec 10, 2019 3.660 3.804 3.660 3.800 7,050 +0.19(+5.26%)
Dec 09, 2019 3.480 3.610 3.480 3.610 13,154 +0.28(+8.33%)
Dec 06, 2019 3.281 3.360 3.281 3.332 7,600 -0.01(-0.23%)
Dec 05, 2019 3.340 3.396 3.305 3.340 9,505 -0.03(-0.89%)
Dec 04, 2019 3.509 3.510 3.297 3.370 5,873 -0.04(-1.17%)
Dec 03, 2019 3.410 3.415 3.410 3.410 3,397 +0.07(+2.22%)
Dec 02, 2019 3.538 3.545 3.310 3.336 20,418 -0.24(-6.75%)
Nov 29, 2019 3.640 3.640 3.577 3.577 800 +0.02(+0.48%)
Nov 27, 2019 3.600 3.610 3.524 3.560 3,100 -0.10(-2.72%)
Nov 26, 2019 3.748 3.748 3.660 3.660 13,098 -0.30(-7.55%)
Nov 25, 2019 3.650 3.958 3.527 3.958 50,938 +0.31(+8.60%)
Nov 22, 2019 3.650 3.650 3.635 3.645 3,500 +0.21(+5.96%)
Nov 21, 2019 3.467 3.520 3.440 3.440 6,110 -0.03(-0.90%)
Nov 20, 2019 3.350 3.471 3.348 3.471 10,072 +0.14(+4.28%)
Nov 19, 2019 3.384 3.429 3.329 3.329 6,721 -0.05(-1.52%)
Nov 18, 2019 3.542 3.542 3.380 3.380 56,140 -0.18(-5.05%)
Nov 15, 2019 3.691 3.691 3.530 3.560 1,000 -0.02(-0.70%)
Nov 14, 2019 3.530 3.585 3.530 3.585 2,653 -0.04(-1.18%)
Nov 13, 2019 3.800 3.800 3.600 3.628 32,226 -0.19(-4.98%)
Nov 12, 2019 3.505 3.881 3.460 3.818 15,680 +0.32(+9.07%)
Nov 11, 2019 3.680 3.701 3.446 3.500 39,744 -0.25(-6.66%)
Nov 08, 2019 4.120 4.163 3.750 3.750 31,900 -0.61(-13.90%)
Nov 07, 2019 5.500 5.500 4.110 4.355 274,628 -1.61(-27.05%)
Nov 06, 2019 5.980 5.980 5.891 5.970 3,651 +0.04(+0.67%)
Nov 05, 2019 6.150 6.247 5.930 5.930 16,941 -0.21(-3.42%)
Nov 04, 2019 6.000 6.150 6.000 6.140 23,002 +0.20(+3.44%)
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.