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 +0.024 (+0.24%)
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 (%)
Oct 28, 2021 7.530 7.530 7.530 2 -0.04(-0.53%)
Oct 27, 2021 7.480 7.570 7.480 7.570 15,000 -0.02(-0.26%)
Oct 26, 2021 7.590 7.590 7.580 7.590 15,510 -0.01(-0.13%)
Oct 25, 2021 7.550 7.600 7.550 7.600 10,526 +0.09(+1.20%)
Oct 21, 2021 7.510 7.510 7.510 0 -0.12(-1.57%)
Oct 20, 2021 7.810 7.810 7.620 7.630 3,140 -0.12(-1.55%)
Oct 19, 2021 7.790 7.800 7.750 7.750 500 -0.03(-0.32%)
Oct 18, 2021 7.840 7.840 7.750 7.775 6,311 -0.15(-1.95%)
Oct 15, 2021 8.001 8.001 7.910 7.930 2,025 +0.05(+0.63%)
Oct 14, 2021 8.000 8.009 7.850 7.880 2,829 -0.07(-0.88%)
Oct 13, 2021 7.900 8.070 7.900 7.950 5,009 +0.16(+2.05%)
Oct 12, 2021 7.700 7.790 7.690 7.790 9,026 +0.27(+3.59%)
Oct 11, 2021 7.520 7.520 7.520 7.520 1,760 -0.19(-2.46%)
Oct 08, 2021 7.728 7.728 7.680 7.710 1,565 -0.16(-2.03%)
Oct 07, 2021 7.901 7.905 7.840 7.870 7,247 +0.09(+1.16%)
Oct 06, 2021 7.780 7.780 7.780 7.780 1,000 -0.02(-0.26%)
Oct 05, 2021 7.800 7.901 7.800 7.800 2,175 +0.00(+0.00%)
Oct 04, 2021 7.640 7.800 7.640 7.800 3,853 +0.12(+1.56%)
Oct 01, 2021 7.550 7.680 7.550 7.680 3,132 -0.04(-0.52%)
Sep 30, 2021 7.490 7.720 7.490 7.720 2,011 +0.16(+2.10%)
Sep 29, 2021 7.630 7.630 7.561 7.561 8,822 -0.15(-1.96%)
Sep 28, 2021 7.580 7.712 7.580 7.712 14,002 -0.05(-0.62%)
Sep 27, 2021 7.620 7.760 7.500 7.760 4,013 +0.20(+2.65%)
Sep 24, 2021 7.470 7.560 7.470 7.560 1,606 +0.02(+0.31%)
Sep 23, 2021 7.750 7.750 7.537 7.537 2,128 -0.14(-1.87%)
Sep 22, 2021 7.450 7.740 7.450 7.680 2,707 +0.40(+5.49%)
Sep 21, 2021 7.280 7.280 7.280 7.280 112 +0.04(+0.55%)
Sep 20, 2021 7.240 7.240 7.240 7.240 100 -0.41(-5.35%)
Sep 15, 2021 7.649 7.649 7.649 0 -0.05(-0.66%)
Sep 14, 2021 7.700 7.726 7.700 7.700 17,732 +0.03(+0.39%)
Sep 13, 2021 7.610 7.670 7.610 7.670 1,186 -0.13(-1.67%)
Sep 10, 2021 7.792 7.810 7.756 7.800 5,879 +0.00(+0.00%)
Sep 09, 2021 7.800 7.800 7.800 7.800 1,000 +0.09(+1.16%)
Sep 08, 2021 7.717 7.717 7.710 7.710 1,602 -0.14(-1.84%)
Sep 07, 2021 7.920 8.015 7.855 7.855 7,710 +0.39(+5.27%)
Sep 03, 2021 7.500 7.500 7.462 7.462 2,040 -0.03(-0.45%)
Sep 02, 2021 7.450 7.520 7.450 7.495 1,310 +0.08(+1.08%)
Sep 01, 2021 7.360 7.513 7.360 7.415 13,000 -0.05(-0.74%)
Aug 31, 2021 7.510 7.510 7.470 7.470 300 +0.04(+0.54%)
Aug 30, 2021 7.516 7.516 7.430 7.430 13,215 -0.05(-0.67%)
Aug 27, 2021 7.520 7.530 7.480 7.480 2,240 -0.04(-0.53%)
Aug 26, 2021 7.476 7.540 7.370 7.520 5,817 +0.27(+3.72%)
Aug 25, 2021 7.010 7.250 7.010 7.250 1,401 +0.36(+5.18%)
Aug 24, 2021 6.906 6.907 6.832 6.893 5,573 +0.06(+0.92%)
Aug 23, 2021 6.740 6.830 6.740 6.830 2,171 +0.29(+4.43%)
Aug 20, 2021 6.580 6.580 6.540 6.540 1,800 +0.08(+1.24%)
Aug 19, 2021 6.400 6.460 6.400 6.460 15,930 -0.13(-1.97%)
Aug 18, 2021 6.550 6.590 6.550 6.590 1,571 +0.02(+0.27%)
Aug 17, 2021 6.540 6.572 6.540 6.572 3,500 +0.02(+0.30%)
Aug 16, 2021 6.580 6.580 6.553 6.553 900 -0.15(-2.19%)
Aug 13, 2021 6.910 6.950 6.655 6.700 9,341 +0.00(+0.00%)
Aug 12, 2021 6.640 6.700 6.640 6.700 3,600 +0.07(+1.06%)
Aug 11, 2021 6.590 6.630 6.590 6.630 2,300 +0.01(+0.15%)
Aug 10, 2021 6.620 6.620 6.620 6.620 100 -0.05(-0.75%)
Aug 09, 2021 6.602 6.670 6.602 6.670 2,635 -0.03(-0.46%)
Aug 06, 2021 6.910 6.910 6.680 6.701 5,050 -0.67(-9.08%)
Aug 05, 2021 6.710 7.588 6.690 7.370 21,323 +0.79(+12.00%)
Aug 03, 2021 6.580 6.580 6.580 40 -0.38(-5.46%)
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.