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

Medical Facilities Corp (OP: MFCSF )

8.680 UNCHANGED
Last Price Updated: 10:44 AM EDT, May 28, 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 (%)
Apr 26, 2023 6.230 2 +0.11(+1.76%)
Apr 25, 2023 6.122 6.122 6.122 6.122 1,317 +0.04(+0.70%)
Apr 24, 2023 6.140 6.140 6.080 6.080 330 -0.06(-0.98%)
Apr 21, 2023 6.060 6.160 6.060 6.140 3,333 +0.14(+2.33%)
Apr 18, 2023 6.000 2 -0.03(-0.50%)
Apr 17, 2023 6.010 6.030 6.010 6.030 4,412 +0.03(+0.50%)
Apr 13, 2023 6.000 0 +0.03(+0.50%)
Apr 11, 2023 5.970 0 +0.00(+0.01%)
Apr 06, 2023 5.969 0 +0.17(+2.92%)
Apr 05, 2023 5.800 5.800 5.800 5.800 804 -0.20(-3.33%)
Apr 04, 2023 6.000 6.000 6.000 6.000 350 +0.05(+0.84%)
Mar 31, 2023 5.950 0 +0.19(+3.30%)
Mar 30, 2023 5.760 5.760 5.760 5.760 101 -0.09(-1.52%)
Mar 29, 2023 5.849 5.849 5.849 5.849 500 -0.17(-2.84%)
Mar 15, 2023 6.020 0 -0.01(-0.20%)
Mar 14, 2023 6.100 6.100 6.032 6.032 1,700 +0.03(+0.53%)
Mar 09, 2023 6.000 212 -0.17(-2.73%)
Mar 07, 2023 6.169 0 -0.12(-1.85%)
Mar 03, 2023 6.285 2 +0.11(+1.81%)
Feb 28, 2023 6.173 0 +0.01(+0.13%)
Feb 27, 2023 6.165 6.165 6.165 6.165 500 -0.04(-0.72%)
Feb 22, 2023 6.210 0 -0.04(-0.58%)
Feb 16, 2023 6.246 32 +0.10(+1.56%)
Feb 10, 2023 6.150 0 -0.01(-0.16%)
Feb 08, 2023 6.160 2 +0.01(+0.16%)
Feb 07, 2023 6.350 6.350 6.150 6.150 5,100 -0.04(-0.69%)
Feb 06, 2023 6.170 6.193 6.170 6.193 3,001 +0.13(+2.19%)
Feb 03, 2023 5.980 6.060 5.980 6.060 700 +0.02(+0.33%)
Feb 01, 2023 6.040 0 +0.05(+0.83%)
Jan 31, 2023 6.012 6.012 5.990 5.990 1,000 +0.06(+1.01%)
Jan 30, 2023 5.980 6.000 5.929 5.930 5,510 -0.30(-4.82%)
Jan 18, 2023 6.230 0 +0.18(+2.95%)
Jan 13, 2023 6.051 0 +0.12(+2.05%)
Jan 11, 2023 5.930 0 +0.18(+3.13%)
Jan 09, 2023 5.750 0 -0.04(-0.69%)
Jan 03, 2023 5.790 61 -0.11(-1.86%)
Dec 30, 2022 5.856 5.900 5.856 5.900 1,477 +0.14(+2.43%)
Dec 23, 2022 5.760 0 -0.02(-0.35%)
Dec 22, 2022 5.780 5.780 5.780 5.780 187 -0.36(-5.89%)
Dec 21, 2022 6.142 6.142 6.142 6.142 1,100 +0.26(+4.34%)
Dec 20, 2022 5.880 5.887 5.865 5.886 5,200 +0.06(+1.11%)
Dec 13, 2022 5.822 0 +0.29(+5.15%)
Dec 08, 2022 5.536 1,151 -0.28(-4.87%)
Dec 05, 2022 5.820 0 -0.01(-0.17%)
Dec 02, 2022 5.837 5.837 5.830 5.830 522 -0.07(-1.19%)
Nov 29, 2022 5.900 1 +0.25(+4.47%)
Nov 28, 2022 5.750 5.750 5.647 5.647 5,800 -0.16(-2.80%)
Nov 22, 2022 5.810 0 +0.00(+0.09%)
Nov 21, 2022 5.749 5.845 5.749 5.805 4,221 -0.19(-3.09%)
Nov 18, 2022 5.821 5.990 5.670 5.990 1,700 +0.35(+6.28%)
Nov 17, 2022 5.640 5.640 5.538 5.636 13,857 -0.01(-0.25%)
Nov 16, 2022 5.731 5.731 5.650 5.650 6,532 -2.91(-34.00%)
Nov 07, 2022 8.560 0 +0.31(+3.76%)
Nov 04, 2022 8.250 8.250 8.250 8.250 1,000 +0.24(+3.02%)
Oct 25, 2022 8.008 0 +0.37(+4.89%)
Oct 24, 2022 7.635 7.635 7.635 7.635 199 -0.09(-1.10%)
Oct 21, 2022 7.660 7.730 7.660 7.720 300 -0.01(-0.13%)
Oct 20, 2022 7.880 7.880 7.730 7.730 362 -0.02(-0.26%)
Oct 19, 2022 7.620 7.750 7.620 7.750 2,960 +0.28(+3.75%)
Oct 18, 2022 7.580 7.580 7.470 7.470 637 -0.02(-0.27%)
Oct 17, 2022 7.520 7.520 7.470 7.490 625 -0.21(-2.73%)
Oct 13, 2022 7.700 198 +0.17(+2.26%)
Oct 11, 2022 7.530 352 -0.13(-1.70%)
Oct 07, 2022 7.660 0 -0.13(-1.67%)
Oct 06, 2022 7.790 7.790 7.790 7.790 157 -0.06(-0.76%)
Oct 05, 2022 7.850 7.850 7.850 7.850 6,651 -0.04(-0.51%)
Oct 04, 2022 7.990 8.000 7.890 7.890 24,505 -0.12(-1.50%)
Oct 03, 2022 7.960 8.010 7.920 8.010 2,809 +0.11(+1.39%)
Sep 30, 2022 7.900 7.900 7.900 7.900 511 +0.00(+0.00%)
Sep 28, 2022 7.900 0 -0.05(-0.63%)
Sep 27, 2022 7.871 7.950 7.852 7.950 6,300 +0.26(+3.33%)
Sep 26, 2022 7.900 7.900 7.694 7.694 951 -0.21(-2.61%)
Sep 22, 2022 7.900 0 -0.34(-4.15%)
Sep 21, 2022 8.080 8.440 8.075 8.242 5,100 +0.28(+3.56%)
Sep 19, 2022 7.959 0 +0.22(+2.82%)
Sep 16, 2022 7.740 7.740 7.740 7.740 1,100 -0.51(-6.18%)
Sep 13, 2022 8.250 0 +0.65(+8.55%)
Sep 08, 2022 7.600 0 +0.00(+0.00%)
Sep 07, 2022 7.534 7.600 7.530 7.600 11,616 -0.10(-1.30%)
Aug 30, 2022 7.700 0 -0.23(-2.90%)
Aug 25, 2022 7.930 0 +0.12(+1.54%)
Aug 22, 2022 7.810 0 +0.00(+0.00%)
Aug 19, 2022 8.050 8.050 7.810 7.810 201 -0.19(-2.38%)
Aug 18, 2022 8.000 8.000 7.985 8.000 1,000 +0.03(+0.34%)
Aug 15, 2022 7.973 0 +0.15(+1.95%)
Aug 11, 2022 7.820 0 +0.06(+0.77%)
Aug 03, 2022 7.760 0 +0.03(+0.39%)
Aug 02, 2022 7.730 7.730 7.730 7.730 440 +0.48(+6.62%)
Aug 01, 2022 7.250 7.250 7.250 7.250 300 -0.28(-3.72%)
Jul 26, 2022 7.530 0 +0.04(+0.53%)
Jul 25, 2022 7.490 7.490 7.490 7.490 100 +0.12(+1.68%)
Jul 18, 2022 7.366 0 +0.45(+6.45%)
Jul 11, 2022 6.920 0 +0.12(+1.76%)
Jul 07, 2022 6.800 1 +0.09(+1.34%)
Jul 06, 2022 6.710 6.710 6.710 6.710 1,000 +0.26(+4.03%)
Jul 05, 2022 6.450 6.450 6.450 6.450 1,000 +0.03(+0.47%)
Jul 01, 2022 6.420 6.420 6.420 6.420 100 +0.15(+2.39%)
Jun 21, 2022 6.270 6 +0.33(+5.55%)
Jun 14, 2022 5.940 0 -0.18(-2.94%)
Jun 13, 2022 6.135 6.135 6.120 6.120 1,300 -0.52(-7.90%)
Jun 03, 2022 6.645 0 +0.04(+0.68%)
Jun 01, 2022 6.600 0 +0.00(+0.00%)
May 31, 2022 6.600 6.600 6.600 6.600 613 +0.00(+0.00%)
May 27, 2022 6.630 6.630 6.600 6.600 3,141 +0.06(+0.99%)
May 26, 2022 6.439 6.555 6.439 6.535 4,700 +0.07(+1.08%)
May 25, 2022 6.451 6.467 6.451 6.465 2,004 -0.00(-0.08%)
May 20, 2022 6.470 57 -0.09(-1.37%)
May 19, 2022 6.560 6.560 6.560 6.560 100 -0.26(-3.81%)
May 17, 2022 6.820 0 +0.43(+6.73%)
May 16, 2022 6.440 6.495 6.390 6.390 25,547 -0.18(-2.74%)
May 13, 2022 6.590 6.590 6.550 6.570 1,490 -0.20(-2.95%)
May 12, 2022 7.239 7.239 6.770 6.770 8,701 -0.89(-11.62%)
May 10, 2022 7.660 0 -0.18(-2.30%)
May 04, 2022 7.840 0 +0.12(+1.55%)
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.