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 +0.028 (+0.33%)
Streaming Delayed Price Updated: 12:54 PM EDT, May 9, 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 28, 2022 7.870 0 +0.08(+1.03%)
Apr 27, 2022 7.800 7.800 7.790 7.790 7,900 -0.22(-2.75%)
Apr 26, 2022 7.980 8.010 7.980 8.010 2,600 -0.45(-5.35%)
Apr 22, 2022 8.463 0 -0.25(-2.84%)
Apr 21, 2022 9.110 9.155 8.710 8.710 16,390 -0.40(-4.39%)
Apr 20, 2022 9.110 9.140 9.020 9.110 5,551 +0.07(+0.81%)
Apr 19, 2022 9.060 9.060 8.878 9.037 4,399 -0.14(-1.52%)
Apr 18, 2022 9.177 9.177 9.177 9.177 1,374 -0.34(-3.60%)
Apr 14, 2022 9.520 9.520 9.520 9.520 429 +0.01(+0.11%)
Apr 13, 2022 9.510 9.510 9.510 9.510 100 +0.01(+0.11%)
Apr 12, 2022 9.500 9.500 9.500 9.500 300 +0.01(+0.11%)
Apr 11, 2022 9.530 9.610 9.450 9.490 19,590 -0.06(-0.63%)
Apr 08, 2022 9.540 9.578 9.470 9.550 120,800 +0.02(+0.17%)
Apr 07, 2022 9.533 9.533 9.533 9.533 105,000 +0.15(+1.61%)
Apr 06, 2022 9.580 9.640 9.383 9.383 13,305 +0.07(+0.78%)
Apr 05, 2022 9.350 9.350 9.310 9.310 2,045 +0.21(+2.25%)
Apr 01, 2022 9.105 45 +0.07(+0.72%)
Mar 31, 2022 9.010 9.070 9.010 9.040 9,515 -0.01(-0.11%)
Mar 30, 2022 9.110 9.110 9.050 9.050 3,113 -0.06(-0.66%)
Mar 29, 2022 9.110 9.110 9.110 9.110 1,377 -0.30(-3.19%)
Mar 28, 2022 9.090 9.410 9.090 9.410 4,461 +0.32(+3.56%)
Mar 25, 2022 9.100 9.100 9.084 9.086 3,000 +0.24(+2.67%)
Mar 22, 2022 8.850 0 +0.12(+1.37%)
Mar 21, 2022 8.870 8.940 8.730 8.730 37,902 -0.18(-1.99%)
Mar 17, 2022 8.908 0 +0.12(+1.34%)
Mar 15, 2022 8.790 80 -0.23(-2.55%)
Mar 14, 2022 9.270 9.400 9.020 9.020 4,937 -0.09(-0.99%)
Mar 11, 2022 8.983 9.110 8.770 9.110 5,248 +0.43(+4.95%)
Mar 10, 2022 8.500 8.720 8.500 8.680 20,610 +0.67(+8.36%)
Mar 09, 2022 8.010 8.010 8.010 8.010 480 +0.42(+5.53%)
Mar 04, 2022 7.590 0 -0.12(-1.56%)
Mar 03, 2022 7.710 7.710 7.710 7.710 684 +0.33(+4.47%)
Mar 02, 2022 7.380 7.380 7.380 7.380 100 -0.45(-5.69%)
Feb 25, 2022 7.825 0 -0.02(-0.25%)
Feb 24, 2022 7.730 7.845 7.730 7.845 16,300 -0.04(-0.44%)
Feb 22, 2022 7.880 1 +0.01(+0.13%)
Feb 18, 2022 7.870 0 -0.01(-0.10%)
Feb 17, 2022 7.876 7.878 7.876 7.878 6,018 -0.18(-2.26%)
Feb 16, 2022 8.030 8.060 8.030 8.060 1,300 +0.06(+0.80%)
Feb 15, 2022 7.996 7.996 7.996 7.996 1,004 +0.07(+0.83%)
Feb 14, 2022 7.979 7.980 7.610 7.930 110,390 -0.07(-0.90%)
Feb 11, 2022 8.090 8.090 8.002 8.002 3,550 -0.23(-2.77%)
Feb 10, 2022 8.207 8.230 8.206 8.230 1,500 +0.02(+0.24%)
Feb 09, 2022 8.210 8.210 8.200 8.210 2,000 +0.06(+0.74%)
Feb 08, 2022 8.150 8.151 8.150 8.150 1,000 +0.05(+0.62%)
Feb 07, 2022 8.000 8.110 8.000 8.100 4,902 +0.22(+2.79%)
Feb 04, 2022 7.880 7.880 7.880 7.880 2,005 -0.25(-3.08%)
Feb 02, 2022 8.057 8.130 8.057 8.130 1,567 +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.