Skip to main content

Medical Facilities Corp (OP: MFCSF )

7.638 UNCHANGED
Streaming Delayed Price Updated: 12:25 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 7.596 7.638 7.550 7.638 5,095 +0.03(+0.43%)
Mar 25, 2024 7.605 0 -0.14(-1.87%)
Mar 20, 2024 7.750 15 -0.01(-0.13%)
Mar 19, 2024 7.750 7.770 7.690 7.760 4,660 +0.05(+0.65%)
Mar 18, 2024 7.560 7.723 7.450 7.710 4,037 +0.26(+3.43%)
Mar 15, 2024 7.461 7.500 7.400 7.454 10,723 -0.05(-0.61%)
Mar 14, 2024 7.000 7.600 6.930 7.500 16,953 +0.58(+8.38%)
Mar 13, 2024 6.790 6.920 6.790 6.920 4,036 +0.13(+1.91%)
Mar 12, 2024 6.370 6.790 6.370 6.790 3,149 +0.09(+1.34%)
Mar 11, 2024 6.724 6.762 6.680 6.700 8,121 -0.04(-0.59%)
Mar 08, 2024 6.732 6.785 6.680 6.740 30,902 -0.10(-1.52%)
Mar 06, 2024 6.844 10 +0.06(+0.94%)
Mar 05, 2024 7.000 7.000 6.780 6.780 3,249 -0.51(-7.00%)
Mar 04, 2024 7.245 7.290 7.245 7.290 15,735 -0.04(-0.55%)
Mar 01, 2024 7.300 7.330 7.251 7.330 8,305 +0.00(+0.00%)
Feb 28, 2024 7.330 56 -0.10(-1.35%)
Feb 27, 2024 7.420 7.482 7.400 7.430 19,738 -0.05(-0.66%)
Feb 26, 2024 7.479 7.479 7.479 7.479 100 +0.09(+1.27%)
Feb 23, 2024 7.250 7.385 7.250 7.385 22,820 +0.13(+1.86%)
Feb 22, 2024 7.170 7.260 7.170 7.250 16,100 +0.01(+0.14%)
Feb 21, 2024 7.081 7.240 7.081 7.240 5,279 +0.18(+2.48%)
Feb 15, 2024 7.064 0 -0.03(-0.36%)
Feb 13, 2024 7.090 0 -0.09(-1.30%)
Feb 12, 2024 7.090 7.205 7.090 7.183 15,640 +0.18(+2.62%)
Feb 09, 2024 7.000 7.000 7.000 7.000 100 +0.03(+0.47%)
Feb 08, 2024 6.967 6.967 6.967 6.967 1,900 +0.10(+1.42%)
Feb 07, 2024 6.904 6.905 6.850 6.870 16,325 -0.05(-0.72%)
Feb 06, 2024 7.124 7.124 6.920 6.920 2,550 -0.14(-1.98%)
Feb 05, 2024 7.080 7.080 7.059 7.059 16,830 -0.26(-3.50%)
Jan 25, 2024 7.316 0 +0.22(+3.13%)
Jan 24, 2024 7.120 7.120 7.090 7.094 3,814 +0.38(+5.64%)
Jan 23, 2024 6.715 6.715 6.715 6.715 500 -0.03(-0.37%)
Jan 22, 2024 6.740 6.740 6.740 6.740 445 +0.01(+0.21%)
Jan 19, 2024 6.718 6.726 6.718 6.726 1,407 -0.05(-0.80%)
Jan 18, 2024 6.770 6.780 6.740 6.780 26,714 +0.01(+0.15%)
Jan 17, 2024 6.701 6.810 6.681 6.770 33,479 -0.00(-0.00%)
Jan 16, 2024 6.770 7.030 6.770 6.770 3,044 +0.07(+1.04%)
Jan 12, 2024 6.770 6.800 6.700 6.700 5,653 +0.02(+0.30%)
Jan 09, 2024 6.680 0 +0.01(+0.19%)
Jan 08, 2024 6.560 6.668 6.560 6.668 21,333 +0.03(+0.40%)
Jan 05, 2024 6.648 6.683 6.641 6.641 470 +0.01(+0.13%)
Jan 04, 2024 6.650 6.651 6.610 6.632 7,000 -0.01(-0.12%)
Jan 03, 2024 6.690 6.690 6.640 6.640 4,314 -0.09(-1.34%)
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.