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

Medical Facilities Corp (OP: MFCSF )

8.300 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, May 10, 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 (%)
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%)
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.