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 29, 2023 6.951 6.951 6.951 6.951 1,800 -0.13(-1.83%)
Sep 27, 2023 7.080 0 +0.18(+2.61%)
Sep 26, 2023 6.900 6.900 6.900 6.900 100 -0.04(-0.58%)
Sep 25, 2023 6.929 6.940 6.929 6.940 5,805 +0.02(+0.29%)
Sep 21, 2023 6.920 0 -0.06(-0.86%)
Sep 20, 2023 6.950 6.980 6.950 6.980 21,199 +0.03(+0.43%)
Sep 19, 2023 6.955 6.957 6.950 6.950 4,788 -0.03(-0.43%)
Sep 14, 2023 6.980 5 +0.03(+0.43%)
Sep 11, 2023 6.950 7 +0.09(+1.34%)
Sep 07, 2023 6.858 26 -0.04(-0.61%)
Sep 06, 2023 6.900 6.900 6.900 6.900 5,201 -0.15(-2.13%)
Sep 05, 2023 7.020 7.050 6.940 7.050 3,340 +0.15(+2.17%)
Aug 31, 2023 6.900 5 +0.03(+0.44%)
Aug 30, 2023 6.870 6.870 6.870 6.870 5,800 +0.12(+1.78%)
Aug 29, 2023 6.750 6.750 6.750 6.750 353 -0.01(-0.15%)
Aug 28, 2023 6.750 6.760 6.750 6.760 2,021 +0.04(+0.60%)
Aug 25, 2023 6.704 6.757 6.702 6.720 12,002 -0.06(-0.88%)
Aug 24, 2023 6.780 6.780 6.780 6.780 100 +0.03(+0.37%)
Aug 23, 2023 6.810 6.810 6.753 6.755 13,749 -0.05(-0.81%)
Aug 22, 2023 6.780 6.830 6.780 6.810 11,619 +0.03(+0.51%)
Aug 21, 2023 6.720 6.776 6.720 6.776 1,000 +0.06(+0.83%)
Aug 18, 2023 6.720 6.720 6.718 6.720 1,531 -0.19(-2.75%)
Aug 17, 2023 6.823 6.947 6.823 6.910 7,100 -0.01(-0.14%)
Aug 16, 2023 6.927 6.927 6.920 6.920 9,193 +0.14(+2.06%)
Aug 14, 2023 6.780 78 +0.07(+1.05%)
Aug 11, 2023 6.710 6.710 6.710 6.710 2,758 -0.30(-4.29%)
Aug 09, 2023 7.010 7,000 +0.04(+0.51%)
Aug 08, 2023 6.950 6.974 6.950 6.974 203 +0.19(+2.86%)
Aug 07, 2023 6.950 6.950 6.780 6.780 1,300 -0.15(-2.16%)
Aug 04, 2023 6.950 6.950 6.846 6.930 6,100 +0.08(+1.17%)
Aug 03, 2023 6.807 6.850 6.807 6.850 14,207 +0.08(+1.14%)
Aug 02, 2023 6.773 6.773 6.773 6.773 500 +0.09(+1.39%)
Aug 01, 2023 6.410 6.680 6.410 6.680 6,593 +0.22(+3.41%)
Jul 31, 2023 6.360 6.460 6.360 6.460 3,733 +0.10(+1.57%)
Jul 28, 2023 6.360 6.360 6.360 6.360 100 +0.00(+0.01%)
Jul 27, 2023 6.360 6.360 6.360 6.360 2,000 -0.10(-1.55%)
Jul 26, 2023 6.460 6.460 6.460 6.460 30,101 +0.10(+1.57%)
Jul 25, 2023 6.305 6.360 6.305 6.360 59,158 +0.07(+1.04%)
Jul 24, 2023 6.280 6.295 6.280 6.295 60,300 +0.39(+6.69%)
Jul 21, 2023 5.900 5.900 5.900 5.900 100 -0.30(-4.86%)
Jul 20, 2023 6.202 6.202 6.202 6.202 1,100 +0.22(+3.70%)
Jul 14, 2023 5.980 20 -0.23(-3.70%)
Jul 06, 2023 6.210 0 -0.02(-0.30%)
Jul 05, 2023 6.200 6.236 6.200 6.229 2,000 +0.57(+10.05%)
Jun 22, 2023 5.660 0 -0.46(-7.49%)
Jun 14, 2023 6.118 0 -0.00(-0.03%)
Jun 13, 2023 6.121 6.121 6.120 6.120 300 +0.04(+0.66%)
Jun 12, 2023 6.100 6.100 6.080 6.080 2,019 -0.04(-0.69%)
Jun 08, 2023 6.122 20 +0.01(+0.20%)
Jun 06, 2023 6.110 7 -0.04(-0.68%)
Jun 05, 2023 6.152 6.152 6.152 6.152 708 +0.09(+1.55%)
May 31, 2023 6.058 0 -0.14(-2.30%)
May 30, 2023 6.200 6.200 6.200 6.200 361 -0.02(-0.32%)
May 23, 2023 6.220 0 +0.19(+3.15%)
May 22, 2023 6.030 6.030 6.030 6.030 300 -0.24(-3.83%)
May 19, 2023 6.200 6.270 6.200 6.270 500 -0.10(-1.63%)
May 15, 2023 6.374 0 +0.08(+1.21%)
May 12, 2023 6.310 6.310 6.298 6.298 1,000 -0.05(-0.82%)
May 11, 2023 6.500 6.679 6.350 6.350 14,950 -0.01(-0.22%)
May 10, 2023 6.383 6.383 6.364 6.364 1,004 -0.03(-0.49%)
May 09, 2023 6.350 6.396 6.350 6.396 1,531 -0.04(-0.69%)
May 08, 2023 6.440 6.440 6.440 6.440 17,915 +0.03(+0.47%)
May 05, 2023 6.410 6.410 6.410 6.410 600 +0.06(+0.98%)
May 04, 2023 6.250 6.348 6.250 6.348 1,505 +0.04(+0.59%)
May 03, 2023 6.200 6.350 6.200 6.310 4,502 +0.01(+0.16%)
May 02, 2023 6.180 6.300 6.180 6.300 445 -0.03(-0.48%)
May 01, 2023 6.330 6.330 6.330 6.330 801 +0.10(+1.61%)
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%)
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.