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

Medical Facilities Corp (OP: MFCSF )

9.874 UNCHANGED
Streaming Delayed Price Updated: 12:21 PM EDT, Jun 12, 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 29, 2021 5.210 5.264 5.210 5.264 500 -0.01(-0.25%)
Jan 28, 2021 5.310 5.310 5.110 5.277 2,915 +0.09(+1.68%)
Jan 27, 2021 5.206 5.210 5.190 5.190 35,775 -0.12(-2.26%)
Jan 26, 2021 5.310 5.310 5.307 5.310 14,000 -0.04(-0.75%)
Jan 25, 2021 5.350 5.480 5.350 5.350 900 -0.09(-1.69%)
Jan 22, 2021 5.442 5.442 5.442 5.442 100 -0.01(-0.17%)
Jan 21, 2021 5.480 5.480 5.420 5.451 4,002 -0.03(-0.62%)
Jan 20, 2021 5.517 5.520 5.485 5.485 2,439 +0.10(+1.76%)
Jan 19, 2021 5.430 5.470 5.390 5.390 15,496 -0.32(-5.60%)
Jan 14, 2021 5.710 5.710 5.710 0 +0.26(+4.77%)
Jan 13, 2021 5.450 5.450 5.450 5.450 1,049 +0.01(+0.17%)
Jan 12, 2021 5.390 5.441 5.380 5.441 3,568 -0.01(-0.17%)
Jan 11, 2021 5.500 5.500 5.450 5.450 6,821 -0.12(-2.15%)
Jan 07, 2021 5.570 5.570 5.570 0 +0.11(+2.01%)
Jan 06, 2021 5.515 5.515 5.460 5.460 203 -0.03(-0.55%)
Jan 05, 2021 5.490 5.490 5.490 5.490 100 +0.08(+1.40%)
Jan 04, 2021 5.410 5.414 5.370 5.414 14,334 -0.09(-1.57%)
Dec 31, 2020 5.500 5.500 5.500 3,000 -0.18(-3.17%)
Dec 30, 2020 5.680 5.680 5.680 5.680 3,000 +0.07(+1.23%)
Dec 29, 2020 5.619 5.620 5.611 5.611 6,108 +0.20(+3.72%)
Dec 28, 2020 5.410 5.410 5.410 5.410 100 -0.20(-3.61%)
Dec 24, 2020 5.603 5.612 5.603 5.612 1,000 +0.03(+0.58%)
Dec 23, 2020 5.580 5.580 5.580 5.580 1,301 +0.00(+0.00%)
Dec 22, 2020 5.533 5.580 5.530 5.580 2,200 +0.08(+1.45%)
Dec 21, 2020 5.510 5.522 5.500 5.500 12,303 -0.03(-0.53%)
Dec 18, 2020 5.600 5.600 5.529 5.529 900 -0.13(-2.33%)
Dec 17, 2020 5.700 5.700 5.650 5.661 1,800 -0.03(-0.51%)
Dec 15, 2020 5.690 5.690 5.690 0 +0.10(+1.79%)
Dec 14, 2020 5.647 5.647 5.590 5.590 1,018 -0.23(-3.98%)
Dec 11, 2020 5.750 5.822 5.750 5.822 1,900 +0.03(+0.55%)
Dec 10, 2020 5.430 5.796 5.430 5.790 13,830 +0.34(+6.24%)
Dec 09, 2020 5.290 5.452 5.290 5.450 13,300 +0.03(+0.55%)
Dec 08, 2020 5.567 5.567 5.420 5.420 13,300 -0.02(-0.37%)
Dec 07, 2020 5.550 5.569 5.440 5.440 4,000 -0.28(-4.88%)
Dec 04, 2020 5.813 5.840 5.719 5.719 1,000 -0.11(-1.82%)
Dec 03, 2020 5.790 5.825 5.790 5.825 672 +0.04(+0.66%)
Dec 02, 2020 5.787 5.787 5.787 2 +0.00(+0.00%)
Dec 01, 2020 5.801 5.801 5.787 5.787 1,575 +0.17(+2.94%)
Nov 30, 2020 5.622 5.622 5.622 2 +0.00(+0.00%)
Nov 27, 2020 5.627 5.627 5.622 5.622 1,000 -0.06(-1.03%)
Nov 25, 2020 5.680 5.822 5.680 5.680 2,500 -0.13(-2.24%)
Nov 24, 2020 5.650 5.818 5.650 5.810 49,515 +0.13(+2.30%)
Nov 23, 2020 5.590 5.679 5.590 5.679 842 +0.07(+1.26%)
Nov 20, 2020 5.609 5.609 5.609 70 +0.00(+0.00%)
Nov 19, 2020 5.500 5.609 5.500 5.609 2,857 +0.11(+1.98%)
Nov 18, 2020 5.710 5.710 5.470 5.500 10,728 +0.04(+0.69%)
Nov 17, 2020 5.570 5.617 5.462 5.462 3,900 +0.31(+6.07%)
Nov 16, 2020 5.030 5.168 5.030 5.150 54,775 +0.16(+3.21%)
Nov 13, 2020 4.600 4.995 4.600 4.990 20,200 +0.50(+11.14%)
Nov 12, 2020 4.591 4.607 4.430 4.490 3,650 -0.12(-2.60%)
Nov 11, 2020 4.640 4.658 4.610 4.610 2,702 -0.04(-0.86%)
Nov 10, 2020 4.675 4.675 4.650 4.650 1,188 -0.03(-0.60%)
Nov 09, 2020 4.740 4.740 4.660 4.678 4,090 +0.75(+19.04%)
Nov 06, 2020 3.930 3.930 3.930 60 +0.00(+0.00%)
Nov 05, 2020 3.930 3.930 3.930 10 +0.00(+0.00%)
Nov 03, 2020 3.930 3.930 3.930 0 +0.08(+2.08%)
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.