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

Medical Facilities Corp (OP: MFCSF )

8.750 UNCHANGED
Streaming Delayed Price Updated: 1:25 PM EDT, May 16, 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 31, 2020 3.338 3.338 3.335 3.335 913 -0.01(-0.32%)
Aug 27, 2020 3.346 3.346 3.346 0 -0.01(-0.43%)
Aug 26, 2020 3.317 3.360 3.317 3.360 12,900 +0.03(+1.03%)
Aug 25, 2020 3.326 3.326 3.326 3.326 310 +0.05(+1.51%)
Aug 24, 2020 3.276 3.276 3.276 3.276 2,040 -0.04(-1.18%)
Aug 21, 2020 3.316 3.316 3.316 3.316 100 +0.08(+2.63%)
Aug 20, 2020 3.231 3.231 3.231 83 +0.00(+0.00%)
Aug 19, 2020 3.219 3.254 3.219 3.231 11,885 +0.09(+2.92%)
Aug 18, 2020 3.099 3.139 3.099 3.139 1,960 +0.07(+2.24%)
Aug 17, 2020 3.150 3.150 3.068 3.070 1,510 -0.10(-3.25%)
Aug 14, 2020 3.160 3.175 3.160 3.173 5,100 +0.05(+1.71%)
Aug 13, 2020 3.000 3.148 3.000 3.120 26,962 +0.21(+7.26%)
Aug 12, 2020 2.912 2.940 2.909 2.909 1,549 -0.00(-0.13%)
Aug 11, 2020 2.898 2.913 2.890 2.913 2,266 +0.08(+2.96%)
Aug 10, 2020 2.850 2.850 2.829 2.829 1,200 +0.01(+0.49%)
Aug 07, 2020 2.838 2.862 2.815 2.815 800 -0.06(-2.26%)
Aug 06, 2020 2.880 2.880 2.880 2.880 3,000 -0.02(-0.69%)
Aug 05, 2020 2.889 2.943 2.889 2.900 10,700 +0.29(+11.11%)
Aug 03, 2020 2.610 2.610 2.610 0 -0.29(-10.00%)
Jul 31, 2020 2.920 2.920 2.900 2.900 1,600 +0.06(+2.11%)
Jul 29, 2020 2.840 2.840 2.840 0 +0.01(+0.49%)
Jul 28, 2020 2.826 2.826 2.826 2.826 150 +0.04(+1.26%)
Jul 24, 2020 2.791 2.791 2.791 0 +0.01(+0.39%)
Jul 23, 2020 2.780 2.780 2.780 37 +0.00(+0.00%)
Jul 22, 2020 2.800 2.801 2.776 2.780 12,196 -0.01(-0.50%)
Jul 21, 2020 2.794 2.794 2.794 73 +0.00(+0.00%)
Jul 20, 2020 2.794 2.794 2.794 3 +0.00(+0.00%)
Jul 17, 2020 2.777 2.900 2.777 2.794 1,400 -0.04(-1.30%)
Jul 16, 2020 2.831 2.831 2.831 174 +0.00(+0.00%)
Jul 15, 2020 2.764 2.831 2.764 2.831 5,961 +0.08(+2.86%)
Jul 14, 2020 2.710 2.752 2.673 2.752 10,900 +0.04(+1.55%)
Jul 13, 2020 2.760 2.760 2.710 2.710 5,000 +0.00(+0.00%)
Jul 10, 2020 2.710 2.710 2.710 2.710 600 -0.13(-4.54%)
Jul 09, 2020 2.839 2.839 2.839 2.839 396 +0.06(+2.07%)
Jul 08, 2020 2.810 2.820 2.781 2.781 9,458 -0.06(-2.24%)
Jul 07, 2020 2.936 2.940 2.810 2.845 14,600 -0.16(-5.48%)
Jul 06, 2020 3.043 3.050 3.010 3.010 10,620 -0.10(-3.22%)
Jun 30, 2020 3.110 3.110 3.110 0 +0.00(+0.00%)
Jun 29, 2020 3.101 3.110 3.101 3.110 4,000 -0.14(-4.31%)
Jun 26, 2020 3.250 3.250 3.250 3.250 100 -0.15(-4.41%)
Jun 25, 2020 3.420 3.420 3.400 3.400 23,905 +0.07(+2.10%)
Jun 24, 2020 3.310 3.330 3.310 3.330 1,790 +0.00(+0.00%)
Jun 23, 2020 3.311 3.330 3.294 3.330 1,649 +0.07(+2.27%)
Jun 22, 2020 3.263 3.263 3.256 3.256 800 -0.04(-1.33%)
Jun 19, 2020 3.300 3.305 3.243 3.300 63,800 -0.14(-4.07%)
Jun 18, 2020 3.440 3.440 3.440 77 +0.00(+0.00%)
Jun 16, 2020 3.440 3.440 3.440 0 +0.35(+11.33%)
Jun 15, 2020 3.090 3.090 3.090 3.090 10,000 -0.12(-3.74%)
Jun 12, 2020 3.294 3.294 3.210 3.210 600 -0.00(-0.08%)
Jun 11, 2020 3.177 3.213 3.177 3.213 509 -0.19(-5.53%)
Jun 10, 2020 3.423 3.423 3.400 3.401 12,900 -0.03(-1.00%)
Jun 09, 2020 3.435 3.440 3.435 3.435 975 -0.01(-0.32%)
Jun 08, 2020 3.406 3.446 3.406 3.446 212 +0.05(+1.54%)
Jun 05, 2020 3.410 3.410 3.380 3.394 1,000 +0.04(+1.31%)
Jun 04, 2020 3.352 3.352 3.350 3.350 20,100 +0.03(+0.90%)
Jun 03, 2020 3.280 3.320 3.250 3.320 31,774 +0.04(+1.22%)
Jun 02, 2020 3.280 3.284 3.280 3.280 14,968 +0.03(+0.97%)
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.