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 (%)
Aug 30, 2019 5.100 5.122 5.100 5.122 700 +0.03(+0.49%)
Aug 29, 2019 5.150 5.150 5.010 5.097 8,175 -0.15(-2.83%)
Aug 28, 2019 5.198 5.250 5.198 5.245 9,707 -0.09(-1.73%)
Aug 27, 2019 5.300 5.350 5.292 5.338 17,180 +0.04(+0.74%)
Aug 26, 2019 5.303 5.341 5.235 5.299 13,374 +0.01(+0.12%)
Aug 23, 2019 5.300 5.300 5.256 5.293 4,700 -0.08(-1.44%)
Aug 22, 2019 5.263 5.460 5.220 5.370 14,778 +0.21(+3.99%)
Aug 21, 2019 5.030 5.200 5.030 5.164 10,807 -0.07(-1.26%)
Aug 20, 2019 5.310 5.319 5.199 5.230 24,833 -0.17(-3.15%)
Aug 19, 2019 5.392 5.622 5.392 5.400 4,844 +0.09(+1.66%)
Aug 16, 2019 5.340 5.340 5.259 5.312 19,600 -0.04(-0.71%)
Aug 15, 2019 5.420 5.470 5.300 5.350 24,700 -0.07(-1.29%)
Aug 14, 2019 5.760 5.760 5.330 5.420 23,132 -0.51(-8.53%)
Aug 13, 2019 5.969 6.000 5.728 5.926 36,791 -0.07(-1.24%)
Aug 12, 2019 6.535 6.535 5.970 6.000 23,503 -0.50(-7.69%)
Aug 09, 2019 6.365 6.846 6.350 6.500 23,000 -0.11(-1.61%)
Aug 08, 2019 8.185 8.185 6.185 6.606 72,399 -2.31(-25.94%)
Aug 07, 2019 9.003 9.003 8.869 8.920 6,386 -0.13(-1.46%)
Aug 06, 2019 9.192 9.192 8.975 9.052 6,183 -0.12(-1.32%)
Aug 02, 2019 9.173 9.173 9.173 0 -0.23(-2.41%)
Aug 01, 2019 9.472 9.472 9.400 9.400 3,520 +0.02(+0.20%)
Jul 31, 2019 9.525 9.643 9.381 9.381 9,062 -0.14(-1.46%)
Jul 30, 2019 9.340 9.543 9.340 9.520 7,465 +0.15(+1.63%)
Jul 29, 2019 9.341 9.368 9.320 9.368 4,000 +0.04(+0.45%)
Jul 26, 2019 9.450 9.450 9.259 9.326 7,200 -0.12(-1.25%)
Jul 25, 2019 9.300 9.471 9.300 9.444 8,075 +0.23(+2.54%)
Jul 24, 2019 9.354 9.400 9.203 9.210 21,779 -0.13(-1.39%)
Jul 23, 2019 9.374 9.380 9.310 9.340 780 -0.04(-0.43%)
Jul 22, 2019 9.340 9.410 9.337 9.380 1,087 +0.14(+1.51%)
Jul 19, 2019 9.270 9.271 9.231 9.240 16,800 -0.07(-0.77%)
Jul 18, 2019 9.320 9.320 9.310 9.312 422 -0.04(-0.41%)
Jul 17, 2019 9.430 9.490 9.342 9.350 22,130 +0.06(+0.65%)
Jul 16, 2019 9.303 9.303 9.290 9.290 772 -0.02(-0.21%)
Jul 15, 2019 9.390 9.392 9.310 9.310 2,824 -0.05(-0.51%)
Jul 12, 2019 9.400 9.400 9.271 9.357 5,500 +0.02(+0.19%)
Jul 11, 2019 9.314 9.383 9.302 9.340 10,761 -0.04(-0.47%)
Jul 10, 2019 9.379 9.406 9.350 9.384 10,150 +0.00(+0.01%)
Jul 09, 2019 9.506 9.506 9.384 9.384 10,340 -0.20(-2.12%)
Jul 08, 2019 9.700 9.700 9.540 9.587 6,301 -0.16(-1.67%)
Jul 05, 2019 9.750 9.750 9.714 9.750 5,000 +0.08(+0.83%)
Jul 03, 2019 9.670 9.670 9.670 9.670 2,000 +0.18(+1.85%)
Jul 02, 2019 9.487 9.495 9.487 9.495 1,040 +0.01(+0.16%)
Jul 01, 2019 9.450 9.480 9.290 9.480 6,969 -0.14(-1.46%)
Jun 28, 2019 9.430 9.620 9.430 9.620 400 +0.22(+2.39%)
Jun 27, 2019 9.460 9.460 9.395 9.395 5,420 -0.17(-1.74%)
Jun 26, 2019 9.561 9.561 9.561 9.561 125 +0.02(+0.22%)
Jun 25, 2019 9.740 9.740 9.540 9.540 3,854 -0.09(-0.92%)
Jun 21, 2019 9.629 9.629 9.629 0 -0.12(-1.21%)
Jun 20, 2019 9.704 9.747 9.704 9.747 1,566 +0.11(+1.16%)
Jun 19, 2019 9.533 9.635 9.470 9.635 9,245 +0.16(+1.74%)
Jun 18, 2019 9.658 9.810 9.470 9.470 3,786 -0.08(-0.84%)
Jun 17, 2019 9.409 9.550 9.409 9.550 1,075 +0.17(+1.83%)
Jun 14, 2019 9.330 9.410 9.330 9.378 6,200 -0.16(-1.71%)
Jun 13, 2019 9.591 9.591 9.537 9.541 1,930 +0.13(+1.33%)
Jun 12, 2019 9.260 9.416 9.245 9.416 1,600 +0.23(+2.46%)
Jun 11, 2019 9.182 9.190 9.182 9.190 2,000 +0.03(+0.32%)
Jun 10, 2019 9.197 9.197 9.161 9.161 1,721 +0.01(+0.12%)
Jun 07, 2019 9.184 9.190 9.150 9.150 9,100 +0.16(+1.78%)
Jun 06, 2019 9.010 9.010 8.990 8.990 1,600 -0.15(-1.69%)
Jun 05, 2019 9.190 9.190 9.127 9.144 3,300 -0.02(-0.18%)
Jun 04, 2019 9.143 9.161 9.143 9.161 1,000 +0.18(+2.01%)
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.