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 (%)
Sep 27, 2013 15.37 15.39 15.34 15.34 3,400 -0.02(-0.15%)
Sep 26, 2013 15.30 15.36 15.29 15.36 2,600 +0.08(+0.51%)
Sep 25, 2013 15.20 15.29 15.20 15.29 1,050 -0.01(-0.09%)
Sep 24, 2013 15.16 15.30 15.11 15.30 2,138 +0.13(+0.86%)
Sep 23, 2013 15.12 15.18 15.12 15.17 545 +0.04(+0.25%)
Sep 20, 2013 15.15 15.15 15.08 15.13 3,300 -0.04(-0.26%)
Sep 19, 2013 15.17 15.21 15.14 15.17 10,591 +0.15(+1.01%)
Sep 18, 2013 15.00 15.02 15.00 15.02 600 -0.13(-0.85%)
Sep 17, 2013 15.14 15.17 15.12 15.15 2,928 +0.12(+0.83%)
Sep 16, 2013 15.00 15.03 15.00 15.03 1,797 -0.07(-0.50%)
Sep 13, 2013 15.10 15.10 15.10 15.10 132 -0.02(-0.13%)
Sep 12, 2013 15.01 15.12 15.00 15.12 3,447 +0.09(+0.57%)
Sep 10, 2013 15.03 15.03 15.03 0 +0.07(+0.50%)
Sep 09, 2013 14.99 15.00 14.96 14.96 667 +0.13(+0.85%)
Sep 06, 2013 14.87 14.87 14.82 14.83 7,400 +0.13(+0.92%)
Sep 05, 2013 14.82 14.82 14.70 14.70 7,445 +0.06(+0.39%)
Sep 04, 2013 14.72 14.73 14.58 14.64 5,571 -0.22(-1.47%)
Sep 03, 2013 14.90 14.93 14.85 14.86 7,282 +0.07(+0.47%)
Aug 29, 2013 14.79 14.79 14.79 0 +0.20(+1.37%)
Aug 28, 2013 14.47 14.59 14.35 14.59 16,029 +0.00(+0.01%)
Aug 27, 2013 14.51 14.59 14.39 14.59 5,881 +0.03(+0.21%)
Aug 26, 2013 14.73 14.73 14.55 14.56 7,394 -0.18(-1.25%)
Aug 23, 2013 14.84 14.84 14.74 14.74 3,700 -0.03(-0.20%)
Aug 22, 2013 14.84 14.85 14.77 14.77 4,300 -0.13(-0.87%)
Aug 21, 2013 15.00 15.03 14.86 14.90 6,368 -0.18(-1.19%)
Aug 20, 2013 15.12 15.13 14.96 15.08 12,183 -0.10(-0.65%)
Aug 19, 2013 15.08 15.19 15.08 15.18 7,450 +0.06(+0.40%)
Aug 16, 2013 14.86 15.12 14.86 15.12 4,579 +0.27(+1.80%)
Aug 15, 2013 14.90 14.95 14.82 14.85 3,000 +0.05(+0.36%)
Aug 14, 2013 14.68 15.00 14.68 14.80 8,850 +0.14(+0.94%)
Aug 13, 2013 14.85 14.85 14.49 14.66 6,269 -0.15(-1.01%)
Aug 12, 2013 15.05 15.11 14.81 14.81 3,000 -0.22(-1.43%)
Aug 09, 2013 14.97 15.07 14.97 15.03 10,500 -0.09(-0.61%)
Aug 08, 2013 15.03 15.12 15.03 15.12 5,340 +0.13(+0.87%)
Aug 07, 2013 15.02 15.02 14.99 14.99 900 -0.06(-0.41%)
Aug 06, 2013 14.90 15.09 14.90 15.05 2,750 +0.03(+0.20%)
Aug 05, 2013 14.90 15.02 14.90 15.02 863 +0.01(+0.07%)
Aug 02, 2013 14.95 15.01 14.95 15.01 6,300 +0.00(+0.02%)
Aug 01, 2013 14.84 15.01 14.82 15.01 2,868 +0.06(+0.38%)
Jul 31, 2013 14.89 14.95 14.84 14.95 19,705 +0.02(+0.13%)
Jul 30, 2013 15.18 15.18 14.88 14.93 30,629 -0.17(-1.13%)
Jul 29, 2013 15.29 15.29 15.10 15.10 15,362 -0.20(-1.31%)
Jul 26, 2013 15.31 15.37 15.30 15.30 2,700 -0.01(-0.07%)
Jul 25, 2013 15.25 15.31 15.22 15.31 10,200 +0.10(+0.66%)
Jul 24, 2013 15.27 15.27 15.18 15.21 4,000 -0.02(-0.13%)
Jul 23, 2013 15.13 15.24 15.12 15.23 2,143 +0.20(+1.33%)
Jul 22, 2013 15.12 15.20 15.03 15.03 36,421 -0.17(-1.12%)
Jul 19, 2013 15.18 15.26 15.15 15.20 22,102 -0.04(-0.26%)
Jul 18, 2013 15.11 15.24 15.10 15.24 4,000 +0.28(+1.87%)
Jul 17, 2013 15.21 15.21 14.96 14.96 6,450 -0.21(-1.38%)
Jul 16, 2013 15.33 15.33 14.77 15.17 13,442 -0.16(-1.04%)
Jul 15, 2013 15.01 15.33 15.00 15.33 4,602 +0.45(+3.02%)
Jul 12, 2013 14.67 14.95 14.67 14.88 1,975 +0.15(+1.02%)
Jul 11, 2013 14.87 14.87 14.70 14.73 10,500 +0.15(+1.04%)
Jul 10, 2013 14.78 14.78 14.56 14.58 17,400 -0.21(-1.43%)
Jul 09, 2013 14.79 14.79 14.66 14.79 17,300 +0.12(+0.81%)
Jul 08, 2013 14.73 14.73 14.57 14.67 7,443 +0.09(+0.62%)
Jul 05, 2013 14.69 14.70 14.58 14.58 2,120 -0.01(-0.03%)
Jul 03, 2013 14.59 14.59 14.59 14.59 1,200 -0.01(-0.04%)
Jul 02, 2013 14.45 14.65 14.35 14.59 7,550 +0.19(+1.33%)
Jul 01, 2013 14.44 14.44 14.20 14.40 4,600 -0.04(-0.28%)
Jun 28, 2013 14.47 14.47 14.31 14.44 6,602 +0.15(+1.06%)
Jun 26, 2013 14.40 14.40 14.29 14.29 16,650 +0.06(+0.42%)
Jun 25, 2013 14.24 14.26 14.20 14.23 7,559 +0.10(+0.73%)
Jun 24, 2013 14.19 14.19 13.99 14.13 30,000 -0.11(-0.79%)
Jun 21, 2013 14.24 14.24 14.19 14.24 4,810 -0.02(-0.14%)
Jun 20, 2013 14.34 14.44 14.23 14.26 9,068 -0.28(-1.93%)
Jun 19, 2013 14.55 14.55 14.50 14.54 5,330 +0.00(+0.00%)
Jun 18, 2013 14.57 14.57 14.50 14.54 1,420 -0.06(-0.41%)
Jun 17, 2013 14.61 14.65 14.60 14.60 5,783 +0.05(+0.38%)
Jun 14, 2013 14.62 14.67 14.53 14.54 4,800 -0.05(-0.38%)
Jun 13, 2013 14.49 14.60 14.48 14.60 2,512 +0.12(+0.81%)
Jun 12, 2013 14.68 14.68 14.48 14.48 1,696 -0.12(-0.79%)
Jun 11, 2013 14.60 14.66 14.58 14.60 2,580 +0.03(+0.19%)
Jun 10, 2013 14.41 14.57 14.41 14.57 3,742 +0.19(+1.32%)
Jun 07, 2013 14.51 14.54 14.32 14.38 4,000 -0.11(-0.76%)
Jun 06, 2013 14.42 14.56 14.32 14.49 3,841 +0.05(+0.38%)
Jun 05, 2013 14.46 14.47 14.36 14.44 3,300 -0.09(-0.61%)
Jun 04, 2013 14.58 14.58 14.52 14.52 6,376 -0.07(-0.46%)
Jun 03, 2013 14.65 14.75 14.59 14.59 23,050 -0.07(-0.48%)
May 31, 2013 14.72 14.72 14.66 14.66 3,314 -0.14(-0.94%)
May 30, 2013 14.72 14.80 14.72 14.80 2,874 +0.34(+2.36%)
May 29, 2013 14.79 14.79 14.46 14.46 1,105 -0.33(-2.23%)
May 28, 2013 15.20 15.20 14.78 14.79 9,445 +0.09(+0.63%)
May 24, 2013 14.63 14.71 14.63 14.70 2,110 +0.04(+0.30%)
May 23, 2013 14.40 14.65 14.40 14.65 723 +0.30(+2.11%)
May 22, 2013 14.38 14.45 14.34 14.35 9,230 -0.14(-0.96%)
May 21, 2013 14.48 14.86 14.45 14.49 19,958 -0.03(-0.21%)
May 20, 2013 14.44 14.59 14.40 14.52 6,373 -0.02(-0.12%)
May 17, 2013 14.61 14.61 14.43 14.54 9,650 -0.21(-1.44%)
May 16, 2013 14.88 14.88 14.72 14.75 4,292 -0.16(-1.06%)
May 15, 2013 14.78 14.91 14.65 14.91 10,996 +0.03(+0.19%)
May 13, 2013 14.88 14.88 14.88 14.88 1,892 -0.03(-0.20%)
May 10, 2013 14.84 14.91 14.84 14.91 1,384 -0.19(-1.26%)
May 09, 2013 15.10 15.11 15.07 15.10 5,673 -0.08(-0.52%)
May 08, 2013 15.17 15.27 15.17 15.18 6,300 +0.06(+0.39%)
May 07, 2013 15.08 15.12 15.06 15.12 1,932 -0.01(-0.05%)
May 06, 2013 15.15 15.16 15.10 15.13 2,364 -0.00(-0.02%)
May 03, 2013 15.13 15.15 15.00 15.13 3,100 +0.19(+1.26%)
May 02, 2013 14.85 14.97 14.85 14.94 7,600 +0.02(+0.15%)
May 01, 2013 14.85 14.92 14.85 14.92 2,500 +0.10(+0.67%)
Apr 29, 2013 14.82 14.82 14.82 1,020 +0.10(+0.65%)
Apr 26, 2013 14.78 14.82 14.72 14.72 1,870 -0.02(-0.16%)
Apr 25, 2013 14.75 14.82 14.70 14.75 3,502 -0.14(-0.94%)
Apr 24, 2013 14.55 14.89 14.55 14.89 2,657 +0.39(+2.70%)
Apr 23, 2013 14.24 14.52 14.22 14.49 6,050 +0.16(+1.15%)
Apr 22, 2013 14.40 14.40 14.24 14.33 8,011 -0.10(-0.69%)
Apr 19, 2013 14.70 14.70 14.40 14.43 4,500 -0.26(-1.80%)
Apr 18, 2013 15.02 15.02 14.66 14.69 9,900 -0.02(-0.14%)
Apr 17, 2013 14.68 14.71 14.68 14.71 867 -0.09(-0.57%)
Apr 16, 2013 14.68 14.80 14.68 14.80 6,157 +0.19(+1.30%)
Apr 15, 2013 14.66 14.71 14.61 14.61 3,850 -0.19(-1.28%)
Apr 12, 2013 14.90 14.90 14.80 14.80 2,950 -0.11(-0.77%)
Apr 11, 2013 14.91 14.91 14.91 14.91 4,116 +0.28(+1.89%)
Apr 10, 2013 14.61 14.75 14.59 14.64 9,950 +0.03(+0.21%)
Apr 09, 2013 14.64 14.64 14.57 14.61 8,594 +0.05(+0.33%)
Apr 08, 2013 14.62 14.65 14.53 14.56 6,550 -0.05(-0.36%)
Apr 05, 2013 14.57 14.61 14.55 14.61 3,800 -0.20(-1.33%)
Apr 04, 2013 14.86 14.86 14.78 14.81 9,130 -0.24(-1.59%)
Apr 03, 2013 15.05 15.05 14.64 15.05 11,735 +0.00(+0.02%)
Apr 02, 2013 14.99 15.08 14.99 15.05 2,832 +0.02(+0.15%)
Apr 01, 2013 15.06 15.06 15.03 15.03 1,500 +0.02(+0.12%)
Mar 28, 2013 14.97 15.01 14.95 15.01 6,700 +0.03(+0.23%)
Mar 27, 2013 14.97 14.97 14.97 14.97 4,300 +0.00(+0.01%)
Mar 26, 2013 14.94 15.02 14.83 14.97 4,050 +0.05(+0.33%)
Mar 25, 2013 15.11 15.11 14.88 14.92 15,700 -0.24(-1.61%)
Mar 22, 2013 14.90 15.17 14.90 15.17 1,500 +0.42(+2.88%)
Mar 21, 2013 14.86 14.86 14.74 14.74 1,000 +0.10(+0.65%)
Mar 20, 2013 14.59 14.65 14.59 14.65 1,300 +0.09(+0.60%)
Mar 19, 2013 14.53 14.56 14.53 14.56 2,200 +0.07(+0.49%)
Mar 18, 2013 14.61 14.61 14.47 14.49 2,700 -0.24(-1.62%)
Mar 15, 2013 14.51 14.73 14.49 14.73 3,305 +0.25(+1.76%)
Mar 14, 2013 14.43 14.47 14.41 14.47 1,200 -0.06(-0.42%)
Mar 13, 2013 14.60 14.60 14.53 14.53 400 -0.08(-0.52%)
Mar 12, 2013 14.57 14.62 14.57 14.61 2,900 +0.03(+0.23%)
Mar 11, 2013 14.47 14.59 14.47 14.58 5,650 +0.17(+1.15%)
Mar 08, 2013 14.50 14.50 14.41 14.41 3,400 +0.04(+0.29%)
Mar 07, 2013 14.37 14.37 14.37 14.37 4,500 +0.02(+0.14%)
Mar 06, 2013 14.41 14.43 14.35 14.35 2,400 -0.07(-0.46%)
Mar 05, 2013 14.45 14.45 14.41 14.42 7,187 -0.03(-0.23%)
Mar 04, 2013 14.51 14.51 14.45 14.45 2,000 +0.09(+0.63%)
Mar 01, 2013 14.36 14.36 14.36 14.36 2,146 +0.13(+0.93%)
Feb 28, 2013 14.16 14.23 14.16 14.23 4,216 -0.03(-0.22%)
Feb 27, 2013 14.29 14.29 14.26 14.26 1,600 +0.00(+0.00%)
Feb 26, 2013 14.26 14.32 14.24 14.26 2,100 -0.04(-0.26%)
Feb 22, 2013 14.30 14.30 14.25 14.29 2,500 -0.01(-0.05%)
Feb 21, 2013 14.20 14.30 14.20 14.30 1,400 +0.09(+0.60%)
Feb 20, 2013 14.28 14.29 14.19 14.22 6,900 -0.29(-2.02%)
Feb 19, 2013 14.51 14.52 14.49 14.51 5,200 -0.09(-0.61%)
Feb 15, 2013 14.48 14.60 14.48 14.60 2,500 -0.04(-0.29%)
Feb 14, 2013 14.64 14.64 14.64 14.64 1,400 +0.05(+0.36%)
Feb 13, 2013 14.59 14.59 14.59 14.59 400 +0.08(+0.54%)
Feb 12, 2013 14.51 14.51 14.51 14.51 2,300 +0.02(+0.17%)
Feb 11, 2013 14.46 14.48 14.46 14.48 2,000 +0.04(+0.24%)
Feb 08, 2013 14.45 14.45 14.45 14.45 2,600 -0.16(-1.10%)
Feb 07, 2013 14.61 14.61 14.58 14.61 2,500 +0.09(+0.63%)
Feb 06, 2013 14.53 14.57 14.52 14.52 2,300 +0.10(+0.71%)
Feb 04, 2013 14.40 14.45 14.37 14.42 5,822 -0.12(-0.84%)
Feb 01, 2013 14.48 14.55 14.48 14.54 6,000 +0.07(+0.51%)
Jan 31, 2013 14.38 14.49 14.38 14.46 7,356 +0.18(+1.27%)
Jan 30, 2013 14.31 14.31 14.28 14.28 3,163 -0.06(-0.43%)
Jan 28, 2013 14.35 14.35 14.35 14.35 500 +0.00(+0.01%)
Jan 25, 2013 14.44 14.44 14.31 14.34 8,300 -0.11(-0.73%)
Jan 24, 2013 14.38 14.55 14.32 14.45 17,282 +0.08(+0.53%)
Jan 23, 2013 14.32 14.37 14.32 14.37 900 -0.13(-0.89%)
Jan 22, 2013 14.52 14.52 14.43 14.50 4,100 +0.04(+0.25%)
Jan 18, 2013 14.46 14.47 14.45 14.47 6,800 +0.03(+0.18%)
Jan 17, 2013 14.45 14.45 14.44 14.44 4,700 -0.08(-0.52%)
Jan 16, 2013 14.53 14.61 14.44 14.52 3,800 +0.07(+0.49%)
Jan 15, 2013 14.44 14.44 14.44 14.44 5,395 -0.06(-0.39%)
Jan 14, 2013 14.49 14.51 14.48 14.50 3,100 +0.11(+0.77%)
Jan 10, 2013 14.39 14.39 14.39 1,100 -0.00(-0.00%)
Jan 09, 2013 14.36 14.39 14.36 14.39 3,000 -0.02(-0.13%)
Jan 08, 2013 14.33 14.41 14.33 14.41 1,300 +0.07(+0.50%)
Jan 07, 2013 14.27 14.34 14.27 14.34 2,600 -0.00(-0.01%)
Jan 04, 2013 14.26 14.34 14.26 14.34 1,846 +0.09(+0.65%)
Jan 03, 2013 14.24 14.25 14.24 14.25 1,500 +0.02(+0.15%)
Jan 02, 2013 14.21 14.25 14.21 14.22 4,800 +0.37(+2.71%)
Dec 31, 2012 13.83 13.89 13.83 13.85 8,700 +0.02(+0.12%)
Dec 28, 2012 13.83 13.83 13.83 13.83 5,200 -0.11(-0.81%)
Dec 27, 2012 13.95 13.96 13.93 13.95 6,700 -0.10(-0.73%)
Dec 24, 2012 14.05 14.05 14.05 0 +0.05(+0.38%)
Dec 21, 2012 14.03 14.05 13.99 14.00 1,300 -0.20(-1.43%)
Dec 20, 2012 14.20 14.20 14.20 14.20 7,400 -0.01(-0.09%)
Dec 19, 2012 14.19 14.21 14.17 14.21 1,280 -0.09(-0.60%)
Dec 18, 2012 14.28 14.30 14.24 14.30 2,400 +0.03(+0.22%)
Dec 17, 2012 14.27 14.30 14.19 14.27 21,400 +0.14(+1.01%)
Dec 14, 2012 14.12 14.12 14.12 14.12 4,200 -0.16(-1.11%)
Dec 13, 2012 14.27 14.28 14.10 14.28 10,900 +0.06(+0.45%)
Dec 12, 2012 14.18 14.22 14.18 14.22 2,200 +0.04(+0.31%)
Dec 11, 2012 14.13 14.17 14.10 14.17 4,300 +0.08(+0.55%)
Dec 10, 2012 14.15 14.15 14.10 14.10 3,200 +0.12(+0.87%)
Dec 06, 2012 13.97 13.97 13.97 13.97 0 -0.03(-0.22%)
Dec 05, 2012 13.91 14.00 13.86 14.00 1,300 +0.32(+2.37%)
Dec 04, 2012 13.55 13.77 13.46 13.68 20,400 -0.33(-2.34%)
Nov 29, 2012 14.01 14.01 14.01 14.01 3,968 -0.03(-0.19%)
Nov 28, 2012 14.09 14.09 14.03 14.03 1,400 -0.14(-0.98%)
Nov 27, 2012 14.09 14.17 14.07 14.17 1,900 +0.14(+1.02%)
Nov 26, 2012 14.08 14.08 14.03 14.03 1,500 +0.18(+1.30%)
Nov 21, 2012 13.85 13.85 13.85 300 +0.19(+1.37%)
Nov 20, 2012 13.71 13.72 13.66 13.66 1,900 +0.04(+0.29%)
Nov 19, 2012 13.58 13.62 13.58 13.62 700 +0.25(+1.89%)
Nov 16, 2012 13.38 13.38 13.37 13.37 700 +0.00(+0.00%)
Nov 15, 2012 13.51 13.51 13.37 13.37 2,000 -0.17(-1.26%)
Nov 14, 2012 13.45 13.54 13.45 13.54 3,200 +0.10(+0.75%)
Nov 13, 2012 13.24 13.44 13.24 13.44 12,700 -0.13(-0.95%)
Nov 12, 2012 13.61 13.61 13.56 13.57 2,700 -0.09(-0.64%)
Nov 09, 2012 13.76 13.77 13.37 13.66 13,100 -0.25(-1.77%)
Nov 08, 2012 14.07 14.07 13.90 13.90 5,800 -0.11(-0.77%)
Nov 07, 2012 13.99 14.02 14.00 14.01 3,600 -0.14(-0.98%)
Nov 06, 2012 14.25 14.25 14.15 14.15 2,100 -0.04(-0.30%)
Nov 05, 2012 14.19 14.19 14.19 14.19 2,600 +0.04(+0.28%)
Nov 02, 2012 13.18 14.23 13.18 14.15 5,700 -0.06(-0.45%)
Oct 31, 2012 14.22 14.22 14.22 6,400 -0.18(-1.23%)
Oct 26, 2012 14.39 14.39 14.39 0 +0.13(+0.89%)
Oct 25, 2012 14.27 14.27 14.25 14.27 2,500 -0.01(-0.06%)
Oct 24, 2012 14.37 14.37 14.26 14.27 900 -0.11(-0.79%)
Oct 23, 2012 14.39 14.39 14.39 14.39 2,100 -0.01(-0.05%)
Oct 19, 2012 14.52 14.52 14.39 14.39 3,700 -0.17(-1.14%)
Oct 18, 2012 14.53 14.58 14.53 14.56 1,500 +0.01(+0.04%)
Oct 17, 2012 14.37 14.55 14.37 14.55 2,200 +0.28(+1.94%)
Oct 16, 2012 14.19 14.28 14.19 14.28 4,600 +0.07(+0.50%)
Oct 15, 2012 14.44 14.44 14.21 14.21 6,900 -0.35(-2.43%)
Oct 12, 2012 14.49 14.58 14.49 14.56 1,500 +0.21(+1.46%)
Oct 10, 2012 14.35 14.35 14.35 2,300 -0.12(-0.83%)
Oct 09, 2012 14.47 14.47 14.47 14.47 3,300 -0.02(-0.14%)
Oct 06, 2012 14.49 14.49 14.49 0 +0.00(+0.00%)
Oct 05, 2012 14.54 14.54 14.49 14.49 500 +0.00(+0.01%)
Oct 04, 2012 14.57 14.57 14.49 14.49 1,400 +0.01(+0.07%)
Oct 03, 2012 14.53 14.53 14.45 14.48 3,400 -0.02(-0.12%)
Oct 02, 2012 14.44 14.54 14.44 14.50 5,300 +0.00(+0.03%)
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.