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 30, 2020 3.157 3.157 3.157 13 +0.00(+0.00%)
Sep 29, 2020 3.157 3.157 3.157 3.157 500 -0.12(-3.55%)
Sep 28, 2020 3.273 3.273 3.273 3.273 200 +0.05(+1.65%)
Sep 25, 2020 3.170 3.220 3.160 3.220 2,600 +0.02(+0.63%)
Sep 23, 2020 3.200 3.200 3.200 0 +0.00(+0.00%)
Sep 22, 2020 3.200 3.200 3.200 3.200 100 +0.06(+2.02%)
Sep 21, 2020 3.110 3.160 3.110 3.137 11,622 -0.21(-6.14%)
Sep 18, 2020 3.342 3.342 3.342 3.342 200 -0.01(-0.30%)
Sep 16, 2020 3.352 3.352 3.352 0 +0.00(+0.06%)
Sep 15, 2020 3.350 3.350 3.350 50 +0.00(+0.00%)
Sep 14, 2020 3.307 3.350 3.307 3.350 1,076 +0.05(+1.55%)
Sep 09, 2020 3.299 3.299 3.299 0 +0.03(+0.88%)
Sep 08, 2020 3.330 3.348 3.270 3.270 3,438 -0.07(-2.09%)
Sep 04, 2020 3.340 3.340 3.340 3.340 2,000 -0.04(-1.18%)
Sep 03, 2020 3.387 3.387 3.371 3.380 749 +0.02(+0.48%)
Sep 02, 2020 3.364 3.364 3.364 3.364 506 +0.06(+1.83%)
Sep 01, 2020 3.405 3.405 3.250 3.304 721 -0.03(-0.94%)
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%)
Jun 01, 2020 3.240 3.280 3.240 3.248 10,700 +0.02(+0.68%)
May 29, 2020 3.226 3.226 3.226 5 +0.00(+0.00%)
May 28, 2020 3.226 3.226 3.226 3.226 1,006 +0.18(+5.78%)
May 27, 2020 3.150 3.150 3.050 3.050 2,517 -0.07(-2.09%)
May 26, 2020 3.000 3.115 3.000 3.115 10,172 +0.06(+1.80%)
May 22, 2020 3.060 3.060 3.060 10 +0.00(+0.00%)
May 21, 2020 3.044 3.060 3.027 3.060 4,955 +0.03(+0.84%)
May 20, 2020 2.990 3.034 2.988 3.034 20,276 +0.10(+3.57%)
May 19, 2020 2.640 2.930 2.640 2.930 5,000 +0.62(+26.84%)
May 18, 2020 2.600 2.600 2.310 2.310 5,703 -0.29(-11.21%)
May 15, 2020 2.582 2.602 2.582 2.602 11,200 +0.00(+0.06%)
May 14, 2020 2.440 2.640 2.440 2.600 12,450 +0.02(+0.89%)
May 13, 2020 2.760 2.760 2.570 2.577 24,726 -0.31(-10.80%)
May 12, 2020 2.889 2.889 2.889 2.889 450 -0.06(-1.90%)
May 11, 2020 2.945 2.945 2.945 2.945 326 +0.03(+1.20%)
May 08, 2020 2.950 2.950 2.910 2.910 700 -0.06(-2.17%)
May 07, 2020 3.030 3.043 2.950 2.974 15,044 -0.25(-7.63%)
May 06, 2020 3.240 3.240 3.219 3.220 3,000 +0.15(+4.94%)
May 05, 2020 3.068 3.068 3.068 66 +0.00(+0.00%)
May 04, 2020 3.010 3.068 3.010 3.068 10,010 +0.06(+1.94%)
May 01, 2020 3.010 3.010 3.010 3.010 1,600 -0.10(-3.29%)
Apr 30, 2020 3.255 3.255 3.112 3.112 4,151 +0.00(+0.07%)
Apr 29, 2020 2.965 3.110 2.965 3.110 54,609 +0.14(+4.76%)
Apr 28, 2020 3.050 3.050 2.969 2.969 16,275 +0.11(+3.85%)
Apr 27, 2020 2.864 2.864 2.800 2.858 13,055 -0.05(-1.81%)
Apr 24, 2020 2.911 2.911 2.911 2.911 200 +0.14(+5.03%)
Apr 22, 2020 2.772 2.772 2.772 0 -0.02(-0.58%)
Apr 21, 2020 2.750 2.788 2.750 2.788 2,273 -0.03(-0.99%)
Apr 20, 2020 2.761 2.823 2.760 2.816 2,513 -0.03(-1.19%)
Apr 17, 2020 2.860 2.860 2.768 2.850 5,000 +0.09(+3.14%)
Apr 16, 2020 2.797 2.804 2.740 2.763 2,775 +0.01(+0.20%)
Apr 15, 2020 2.870 2.870 2.758 2.758 7,523 -0.16(-5.62%)
Apr 14, 2020 2.990 2.990 2.922 2.922 2,080 +0.02(+0.76%)
Apr 13, 2020 2.866 2.900 2.833 2.900 8,648 +0.18(+6.71%)
Apr 09, 2020 2.725 2.725 2.718 2.718 500 +0.12(+4.70%)
Apr 08, 2020 2.670 2.724 2.582 2.596 8,069 -0.16(-5.68%)
Apr 07, 2020 2.935 2.935 2.750 2.752 10,110 +0.11(+4.24%)
Apr 06, 2020 2.450 2.640 2.450 2.640 13,833 +0.27(+11.56%)
Apr 03, 2020 2.366 2.366 2.366 2.366 700 -0.08(-3.40%)
Apr 02, 2020 2.450 2.450 2.450 2.450 1,078 -0.10(-3.87%)
Apr 01, 2020 2.548 2.548 2.548 20 +0.00(+0.00%)
Mar 31, 2020 2.552 2.552 2.500 2.548 10,565 +0.16(+6.71%)
Mar 30, 2020 2.203 2.423 2.203 2.388 26,704 -0.10(-3.91%)
Mar 27, 2020 2.485 2.485 2.485 2.485 400 -0.09(-3.45%)
Mar 26, 2020 2.654 2.654 2.568 2.574 2,956 -0.20(-7.25%)
Mar 25, 2020 2.695 2.775 2.695 2.775 2,200 +0.42(+18.08%)
Mar 24, 2020 2.378 2.458 2.321 2.350 16,179 +0.31(+15.21%)
Mar 23, 2020 2.046 2.046 2.030 2.040 12,500 -0.14(-6.41%)
Mar 20, 2020 2.011 2.180 2.000 2.180 13,300 +0.38(+21.09%)
Mar 19, 2020 1.750 1.800 1.740 1.800 60,686 +0.15(+9.35%)
Mar 18, 2020 1.759 1.759 1.550 1.646 160,400 -0.33(-16.51%)
Mar 17, 2020 2.050 2.052 1.845 1.972 63,015 -0.06(-2.87%)
Mar 16, 2020 2.040 2.223 2.030 2.030 147,400 +0.20(+11.22%)
Mar 13, 2020 1.913 1.920 1.825 1.825 13,200 +0.13(+7.36%)
Mar 12, 2020 1.850 1.910 1.620 1.700 37,395 -0.21(-10.99%)
Mar 11, 2020 1.992 2.120 1.910 1.910 14,600 -0.19(-9.05%)
Mar 10, 2020 2.000 2.100 2.000 2.100 10,950 +0.06(+2.94%)
Mar 09, 2020 2.165 2.210 2.029 2.040 38,750 -0.33(-13.84%)
Mar 06, 2020 2.368 2.368 2.368 2.368 100 -0.04(-1.77%)
Mar 05, 2020 2.500 2.518 2.410 2.410 6,804 -0.14(-5.47%)
Mar 04, 2020 2.550 2.550 2.550 2.550 1,000 -0.14(-5.20%)
Mar 03, 2020 2.690 2.690 2.690 2.690 273 +0.14(+5.49%)
Mar 02, 2020 2.516 2.610 2.368 2.550 5,202 +0.20(+8.51%)
Feb 28, 2020 2.382 2.422 2.350 2.350 5,500 -0.20(-7.84%)
Feb 27, 2020 2.600 2.650 2.480 2.550 11,639 -0.11(-4.28%)
Feb 26, 2020 2.689 2.696 2.660 2.664 1,800 -0.01(-0.30%)
Feb 25, 2020 2.710 2.710 2.630 2.672 16,015 -0.12(-4.31%)
Feb 24, 2020 2.800 2.825 2.764 2.792 14,748 -0.06(-2.02%)
Feb 21, 2020 2.868 2.890 2.840 2.850 7,600 -0.02(-0.87%)
Feb 20, 2020 2.960 2.960 2.875 2.875 2,265 +0.09(+3.32%)
Feb 19, 2020 2.782 2.782 2.782 2.782 1,605 -0.12(-4.06%)
Feb 18, 2020 2.900 2.900 2.900 4 +0.00(+0.00%)
Feb 14, 2020 2.939 2.939 2.900 2.900 4,300 -0.02(-0.68%)
Feb 13, 2020 3.000 3.000 2.920 2.920 1,300 -0.08(-2.54%)
Feb 12, 2020 2.931 3.020 2.931 2.996 4,433 +0.17(+6.05%)
Feb 11, 2020 2.775 2.825 2.750 2.825 2,671 +0.01(+0.18%)
Feb 10, 2020 2.895 2.910 2.802 2.820 9,972 -0.11(-3.75%)
Feb 07, 2020 3.020 3.040 2.929 2.930 55,200 -0.14(-4.56%)
Feb 06, 2020 3.100 3.100 3.070 3.070 2,200 -0.04(-1.29%)
Feb 05, 2020 3.090 3.135 3.070 3.110 3,126 +0.03(+0.97%)
Feb 04, 2020 3.079 3.090 3.064 3.080 6,278 -0.04(-1.31%)
Feb 03, 2020 3.045 3.150 3.045 3.121 3,772 +0.01(+0.35%)
Jan 31, 2020 3.160 3.160 3.108 3.110 26,700 -0.10(-3.12%)
Jan 30, 2020 3.260 3.260 3.210 3.210 45,045 -0.09(-2.75%)
Jan 29, 2020 3.357 3.357 3.301 3.301 10,381 -0.08(-2.25%)
Jan 28, 2020 3.380 3.400 3.370 3.377 12,459 -0.03(-0.97%)
Jan 27, 2020 3.460 3.467 3.410 3.410 44,994 -0.10(-2.85%)
Jan 24, 2020 3.511 3.511 3.510 3.510 1,400 -0.09(-2.47%)
Jan 23, 2020 3.580 3.630 3.490 3.599 2,674 +0.08(+2.36%)
Jan 22, 2020 3.510 3.519 3.502 3.516 2,943 -0.07(-2.06%)
Jan 21, 2020 3.600 3.600 3.587 3.590 774 -0.10(-2.60%)
Jan 17, 2020 3.767 3.767 3.686 3.686 6,600 +0.02(+0.46%)
Jan 16, 2020 3.690 3.690 3.664 3.669 3,886 -0.01(-0.30%)
Jan 15, 2020 3.690 3.700 3.680 3.680 16,938 +0.07(+1.89%)
Jan 14, 2020 3.650 3.650 3.612 3.612 421 +0.01(+0.35%)
Jan 13, 2020 3.620 3.620 3.590 3.599 8,620 -0.01(-0.30%)
Jan 10, 2020 3.645 3.680 3.610 3.610 10,000 -0.04(-1.21%)
Jan 09, 2020 3.470 3.654 3.470 3.654 1,500 +0.17(+5.01%)
Jan 08, 2020 3.435 3.599 3.435 3.480 19,225 -0.05(-1.43%)
Jan 07, 2020 3.530 3.530 3.530 3.530 500 +0.02(+0.57%)
Jan 06, 2020 3.460 3.535 3.452 3.510 9,912 -0.04(-1.16%)
Jan 03, 2020 3.660 3.660 3.551 3.551 42,200 -0.09(-2.60%)
Jan 02, 2020 3.695 3.695 3.609 3.646 5,667 -0.04(-0.97%)
Dec 31, 2019 3.630 3.730 3.630 3.682 5,000 +0.09(+2.43%)
Dec 30, 2019 3.625 3.665 3.576 3.595 8,788 +0.01(+0.41%)
Dec 27, 2019 3.610 3.610 3.559 3.580 77,700 +0.16(+4.68%)
Dec 26, 2019 3.470 3.630 3.350 3.420 9,187 -0.17(-4.74%)
Dec 24, 2019 3.607 3.640 3.590 3.590 11,700 -0.03(-0.83%)
Dec 23, 2019 3.717 3.765 3.617 3.620 15,838 -0.06(-1.76%)
Dec 20, 2019 3.680 3.688 3.676 3.685 9,200 -0.10(-2.77%)
Dec 19, 2019 3.779 3.802 3.760 3.790 11,750 +0.12(+3.24%)
Dec 18, 2019 3.710 3.727 3.658 3.671 33,902 -0.08(-2.06%)
Dec 17, 2019 3.821 3.850 3.741 3.748 6,200 -0.06(-1.45%)
Dec 16, 2019 3.790 3.820 3.780 3.804 6,316 +0.04(+0.99%)
Dec 13, 2019 3.660 3.766 3.659 3.766 4,200 +0.13(+3.47%)
Dec 12, 2019 3.660 3.660 3.594 3.640 5,094 +0.01(+0.28%)
Dec 11, 2019 3.630 3.660 3.630 3.630 6,615 -0.17(-4.47%)
Dec 10, 2019 3.660 3.804 3.660 3.800 7,050 +0.19(+5.26%)
Dec 09, 2019 3.480 3.610 3.480 3.610 13,154 +0.28(+8.33%)
Dec 06, 2019 3.281 3.360 3.281 3.332 7,600 -0.01(-0.23%)
Dec 05, 2019 3.340 3.396 3.305 3.340 9,505 -0.03(-0.89%)
Dec 04, 2019 3.509 3.510 3.297 3.370 5,873 -0.04(-1.17%)
Dec 03, 2019 3.410 3.415 3.410 3.410 3,397 +0.07(+2.22%)
Dec 02, 2019 3.538 3.545 3.310 3.336 20,418 -0.24(-6.75%)
Nov 29, 2019 3.640 3.640 3.577 3.577 800 +0.02(+0.48%)
Nov 27, 2019 3.600 3.610 3.524 3.560 3,100 -0.10(-2.72%)
Nov 26, 2019 3.748 3.748 3.660 3.660 13,098 -0.30(-7.55%)
Nov 25, 2019 3.650 3.958 3.527 3.958 50,938 +0.31(+8.60%)
Nov 22, 2019 3.650 3.650 3.635 3.645 3,500 +0.21(+5.96%)
Nov 21, 2019 3.467 3.520 3.440 3.440 6,110 -0.03(-0.90%)
Nov 20, 2019 3.350 3.471 3.348 3.471 10,072 +0.14(+4.28%)
Nov 19, 2019 3.384 3.429 3.329 3.329 6,721 -0.05(-1.52%)
Nov 18, 2019 3.542 3.542 3.380 3.380 56,140 -0.18(-5.05%)
Nov 15, 2019 3.691 3.691 3.530 3.560 1,000 -0.02(-0.70%)
Nov 14, 2019 3.530 3.585 3.530 3.585 2,653 -0.04(-1.18%)
Nov 13, 2019 3.800 3.800 3.600 3.628 32,226 -0.19(-4.98%)
Nov 12, 2019 3.505 3.881 3.460 3.818 15,680 +0.32(+9.07%)
Nov 11, 2019 3.680 3.701 3.446 3.500 39,744 -0.25(-6.66%)
Nov 08, 2019 4.120 4.163 3.750 3.750 31,900 -0.61(-13.90%)
Nov 07, 2019 5.500 5.500 4.110 4.355 274,628 -1.61(-27.05%)
Nov 06, 2019 5.980 5.980 5.891 5.970 3,651 +0.04(+0.67%)
Nov 05, 2019 6.150 6.247 5.930 5.930 16,941 -0.21(-3.42%)
Nov 04, 2019 6.000 6.150 6.000 6.140 23,002 +0.20(+3.44%)
Nov 01, 2019 6.000 6.064 5.890 5.936 3,300 -0.07(-1.22%)
Oct 31, 2019 6.009 6.009 6.009 45 +0.00(+0.00%)
Oct 30, 2019 5.970 6.009 5.964 6.009 7,901 +0.04(+0.65%)
Oct 29, 2019 5.970 5.978 5.883 5.970 27,274 -0.06(-1.03%)
Oct 28, 2019 6.100 6.100 6.032 6.032 378 -0.07(-1.15%)
Oct 25, 2019 6.100 6.130 6.032 6.103 3,700 +0.13(+2.22%)
Oct 24, 2019 6.307 6.307 5.970 5.970 53,060 -0.27(-4.33%)
Oct 23, 2019 6.094 6.245 6.094 6.240 22,874 +0.07(+1.08%)
Oct 22, 2019 6.060 6.245 5.924 6.173 10,613 +0.13(+2.21%)
Oct 21, 2019 6.040 6.047 6.040 6.040 27,050 +0.11(+1.81%)
Oct 18, 2019 5.841 5.935 5.841 5.932 152,900 +0.13(+2.28%)
Oct 17, 2019 5.740 5.906 5.733 5.800 42,557 +0.25(+4.49%)
Oct 16, 2019 5.400 5.551 5.400 5.551 9,530 +0.14(+2.50%)
Oct 15, 2019 5.551 5.551 5.404 5.415 7,581 -0.17(-2.96%)
Oct 14, 2019 5.810 5.810 5.400 5.580 3,083 -0.05(-0.89%)
Oct 11, 2019 5.520 5.705 5.520 5.630 5,300 +0.06(+1.08%)
Oct 10, 2019 5.540 5.596 5.540 5.570 2,175 +0.03(+0.53%)
Oct 09, 2019 5.540 5.540 5.540 5.540 203 +0.02(+0.37%)
Oct 08, 2019 5.620 5.620 5.450 5.520 5,305 -0.22(-3.83%)
Oct 07, 2019 5.590 5.740 5.590 5.740 1,712 +0.15(+2.68%)
Oct 04, 2019 5.525 5.611 5.450 5.590 5,000 +0.12(+2.12%)
Oct 03, 2019 5.400 5.474 5.340 5.474 2,990 -0.04(-0.74%)
Oct 02, 2019 5.650 5.650 5.381 5.514 40,561 -0.17(-2.97%)
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.