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

Medical Facilities Corp (OP: MFCSF )

8.750 UNCHANGED
Streaming Delayed Price Updated: 1:25 PM EDT, May 16, 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 (%)
May 16, 2024 8.750 0 +0.00(+0.00%)
May 15, 2024 8.692 8.750 8.692 8.750 2,300 +0.07(+0.81%)
May 14, 2024 8.641 8.680 8.636 8.680 376 +0.13(+1.49%)
May 13, 2024 8.552 8.552 8.552 8.552 500 +0.25(+3.04%)
May 10, 2024 8.300 8.300 8.300 8.300 3,579 +0.00(+0.00%)
May 09, 2024 8.380 8.390 8.300 8.300 845 +0.03(+0.33%)
May 08, 2024 8.191 8.272 8.191 8.272 250 +0.10(+1.22%)
May 03, 2024 8.172 0 +0.02(+0.27%)
May 01, 2024 8.150 0 +0.00(+0.00%)
Apr 29, 2024 8.150 0 -0.06(-0.73%)
Apr 23, 2024 8.210 0 +0.11(+1.36%)
Apr 22, 2024 8.055 8.100 8.055 8.100 1,087 +0.05(+0.57%)
Apr 19, 2024 8.054 8.054 8.054 8.054 1,251 +0.05(+0.65%)
Apr 18, 2024 8.002 8.002 8.002 8.002 980 +0.01(+0.16%)
Apr 17, 2024 7.990 7.990 7.990 7.990 194 -0.07(-0.87%)
Apr 16, 2024 7.981 8.075 7.981 8.060 4,331 +0.04(+0.56%)
Apr 15, 2024 8.015 8.015 8.015 8.015 510 +0.02(+0.19%)
Apr 12, 2024 8.000 8.000 8.000 8.000 230 -0.15(-1.84%)
Apr 10, 2024 8.150 2,378 +0.15(+1.88%)
Apr 09, 2024 8.000 8.000 8.000 8.000 5,721 +0.25(+3.20%)
Apr 05, 2024 7.752 715 +0.00(+0.03%)
Apr 04, 2024 7.750 7.750 7.750 7.750 500 +0.00(+0.00%)
Apr 03, 2024 7.764 7.800 7.750 7.750 1,200 +0.08(+1.04%)
Apr 02, 2024 7.670 7.670 7.670 7.670 200 -0.06(-0.78%)
Apr 01, 2024 7.731 7.731 7.731 7.731 801 -0.03(-0.37%)
Mar 28, 2024 7.759 7.759 7.759 7.759 600 +0.12(+1.59%)
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 -0.07(-1.01%)
Feb 06, 2024 7.124 7.124 6.936 6.940 2,400 -0.12(-1.69%)
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%)
Jan 02, 2024 6.730 6.740 6.730 6.730 3,741 -0.07(-1.03%)
Dec 29, 2023 6.750 6.800 6.750 6.800 4,301 +0.07(+1.04%)
Dec 28, 2023 6.760 6.760 6.718 6.730 2,873 +0.03(+0.42%)
Dec 27, 2023 6.711 6.739 6.671 6.702 9,650 -0.07(-1.06%)
Dec 22, 2023 6.774 0 +0.11(+1.71%)
Dec 21, 2023 6.630 6.680 6.610 6.660 12,259 +0.16(+2.46%)
Dec 20, 2023 6.540 6.540 6.500 6.500 1,602 -0.07(-1.07%)
Dec 18, 2023 6.570 0 -0.10(-1.50%)
Dec 15, 2023 6.650 6.670 6.650 6.670 4,300 -0.01(-0.10%)
Dec 14, 2023 6.700 6.710 6.677 6.677 3,594 +0.03(+0.41%)
Dec 13, 2023 6.610 6.650 6.550 6.650 9,127 +0.04(+0.61%)
Dec 12, 2023 6.560 6.610 6.520 6.610 40,505 +0.05(+0.76%)
Dec 11, 2023 6.570 6.580 6.540 6.560 11,348 -0.03(-0.50%)
Dec 08, 2023 6.581 6.600 6.580 6.593 6,355 -0.02(-0.35%)
Dec 07, 2023 6.514 6.630 6.514 6.616 28,050 +0.07(+1.01%)
Dec 06, 2023 6.570 6.580 6.550 6.550 3,100 -0.04(-0.65%)
Dec 05, 2023 6.533 6.593 6.533 6.593 2,840 +0.05(+0.73%)
Dec 04, 2023 6.540 6.560 6.528 6.545 22,882 -0.01(-0.11%)
Dec 01, 2023 6.560 6.560 6.553 6.553 900 +0.00(+0.04%)
Nov 30, 2023 6.550 6.563 6.550 6.550 6,926 -0.01(-0.11%)
Nov 29, 2023 6.495 6.584 6.495 6.558 14,120 +0.02(+0.31%)
Nov 28, 2023 6.537 6.537 6.537 6.537 200 +0.15(+2.31%)
Nov 27, 2023 6.320 6.390 6.290 6.390 9,189 +0.05(+0.79%)
Nov 24, 2023 6.330 6.340 6.330 6.340 600 +0.04(+0.63%)
Nov 22, 2023 6.300 6.300 6.300 6.300 1,300 +0.16(+2.61%)
Nov 21, 2023 6.117 6.140 6.117 6.140 5,900 -0.27(-4.21%)
Nov 20, 2023 6.410 6.410 6.410 6.410 1,501 +0.05(+0.80%)
Nov 17, 2023 6.346 6.359 6.346 6.359 6,282 +0.05(+0.86%)
Nov 16, 2023 6.400 6.400 6.305 6.305 3,018 -0.12(-1.79%)
Nov 15, 2023 6.040 6.485 6.040 6.420 6,119 +0.02(+0.31%)
Nov 14, 2023 6.400 6.400 6.400 6.400 667 -0.03(-0.53%)
Nov 13, 2023 6.445 6.445 6.430 6.434 1,132 -0.09(-1.32%)
Nov 10, 2023 6.520 6.520 6.520 6.520 4,300 -0.03(-0.46%)
Nov 09, 2023 6.481 6.589 6.481 6.550 2,800 -0.07(-1.10%)
Nov 03, 2023 6.623 0 +0.17(+2.68%)
Nov 02, 2023 6.490 6.490 6.450 6.450 1,100 -0.15(-2.27%)
Nov 01, 2023 6.610 6.610 6.597 6.600 2,893 -0.10(-1.49%)
Oct 27, 2023 6.700 10 -0.04(-0.62%)
Oct 25, 2023 6.742 0 -0.08(-1.15%)
Oct 24, 2023 6.820 6.820 6.820 6.820 551 +0.15(+2.22%)
Oct 23, 2023 6.672 6.672 6.672 6.672 100 -0.23(-3.30%)
Oct 13, 2023 6.900 99 +0.07(+1.01%)
Oct 12, 2023 6.960 7.050 6.831 6.831 6,853 -0.09(-1.27%)
Oct 11, 2023 6.900 6.950 6.850 6.919 3,720 +0.07(+1.01%)
Oct 10, 2023 6.860 6.868 6.850 6.850 6,000 +0.03(+0.41%)
Oct 06, 2023 6.822 0 +0.01(+0.11%)
Oct 05, 2023 6.816 6.816 6.799 6.815 2,426 +0.01(+0.09%)
Oct 04, 2023 6.800 6.809 6.800 6.809 202 -0.01(-0.17%)
Oct 03, 2023 6.820 6.820 6.820 6.820 3,011 -0.01(-0.20%)
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.