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

Medical Facilities Corp (OP: MFCSF )

8.602 -0.148 (-1.69%)
Streaming Delayed Price Updated: 10:08 AM EDT, May 22, 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 25, 2024 7.316 0 +0.22(+3.13%)
Jan 24, 2024 7.120 7.120 7.090 7.094 3,814 +0.38(+5.64%)
Jan 23, 2024 6.715 6.715 6.715 6.715 500 -0.03(-0.37%)
Jan 22, 2024 6.740 6.740 6.740 6.740 445 +0.01(+0.21%)
Jan 19, 2024 6.718 6.726 6.718 6.726 1,407 -0.05(-0.80%)
Jan 18, 2024 6.770 6.780 6.740 6.780 26,714 +0.01(+0.15%)
Jan 17, 2024 6.701 6.810 6.681 6.770 33,479 -0.00(-0.00%)
Jan 16, 2024 6.770 7.030 6.770 6.770 3,044 +0.07(+1.04%)
Jan 12, 2024 6.770 6.800 6.700 6.700 5,653 +0.02(+0.30%)
Jan 09, 2024 6.680 0 +0.01(+0.19%)
Jan 08, 2024 6.560 6.668 6.560 6.668 21,333 +0.03(+0.40%)
Jan 05, 2024 6.648 6.683 6.641 6.641 470 +0.01(+0.13%)
Jan 04, 2024 6.650 6.651 6.610 6.632 7,000 -0.01(-0.12%)
Jan 03, 2024 6.690 6.690 6.640 6.640 4,314 -0.09(-1.34%)
Jan 02, 2024 6.730 6.740 6.730 6.730 3,741 -0.07(-1.03%)
Dec 29, 2023 6.750 6.800 6.750 6.800 4,301 +0.07(+1.04%)
Dec 28, 2023 6.760 6.760 6.718 6.730 2,873 +0.03(+0.42%)
Dec 27, 2023 6.711 6.739 6.671 6.702 9,650 -0.07(-1.06%)
Dec 22, 2023 6.774 0 +0.11(+1.71%)
Dec 21, 2023 6.630 6.680 6.610 6.660 12,259 +0.16(+2.46%)
Dec 20, 2023 6.540 6.540 6.500 6.500 1,602 -0.07(-1.07%)
Dec 18, 2023 6.570 0 -0.10(-1.50%)
Dec 15, 2023 6.650 6.670 6.650 6.670 4,300 -0.01(-0.10%)
Dec 14, 2023 6.700 6.710 6.677 6.677 3,594 +0.03(+0.41%)
Dec 13, 2023 6.610 6.650 6.550 6.650 9,127 +0.04(+0.61%)
Dec 12, 2023 6.560 6.610 6.520 6.610 40,505 +0.05(+0.76%)
Dec 11, 2023 6.570 6.580 6.540 6.560 11,348 -0.03(-0.50%)
Dec 08, 2023 6.581 6.600 6.580 6.593 6,355 -0.02(-0.35%)
Dec 07, 2023 6.514 6.630 6.514 6.616 28,050 +0.07(+1.01%)
Dec 06, 2023 6.570 6.580 6.550 6.550 3,100 -0.04(-0.65%)
Dec 05, 2023 6.533 6.593 6.533 6.593 2,840 +0.05(+0.73%)
Dec 04, 2023 6.540 6.560 6.528 6.545 22,882 -0.01(-0.11%)
Dec 01, 2023 6.560 6.560 6.553 6.553 900 +0.00(+0.04%)
Nov 30, 2023 6.550 6.563 6.550 6.550 6,926 -0.01(-0.11%)
Nov 29, 2023 6.495 6.584 6.495 6.558 14,120 +0.02(+0.31%)
Nov 28, 2023 6.537 6.537 6.537 6.537 200 +0.15(+2.31%)
Nov 27, 2023 6.320 6.390 6.290 6.390 9,189 +0.05(+0.79%)
Nov 24, 2023 6.330 6.340 6.330 6.340 600 +0.04(+0.63%)
Nov 22, 2023 6.300 6.300 6.300 6.300 1,300 +0.16(+2.61%)
Nov 21, 2023 6.117 6.140 6.117 6.140 5,900 -0.27(-4.21%)
Nov 20, 2023 6.410 6.410 6.410 6.410 1,501 +0.05(+0.80%)
Nov 17, 2023 6.346 6.359 6.346 6.359 6,282 +0.05(+0.86%)
Nov 16, 2023 6.400 6.400 6.305 6.305 3,018 -0.12(-1.79%)
Nov 15, 2023 6.040 6.485 6.040 6.420 6,119 +0.02(+0.31%)
Nov 14, 2023 6.400 6.400 6.400 6.400 667 -0.03(-0.53%)
Nov 13, 2023 6.445 6.445 6.430 6.434 1,132 -0.09(-1.32%)
Nov 10, 2023 6.520 6.520 6.520 6.520 4,300 -0.03(-0.46%)
Nov 09, 2023 6.481 6.589 6.481 6.550 2,800 -0.07(-1.10%)
Nov 03, 2023 6.623 0 +0.17(+2.68%)
Nov 02, 2023 6.490 6.490 6.450 6.450 1,100 -0.15(-2.27%)
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.