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 (%)
Apr 30, 2012 13.06 13.06 12.95 12.95 2,100 -0.29(-2.17%)
Apr 27, 2012 13.24 13.24 13.24 13.24 400 +0.12(+0.95%)
Apr 26, 2012 13.14 13.14 13.12 13.12 2,800 -0.06(-0.49%)
Apr 25, 2012 13.14 13.18 13.14 13.18 1,100 +0.10(+0.73%)
Apr 24, 2012 12.94 13.08 12.91 13.08 2,960 +0.15(+1.14%)
Apr 23, 2012 12.94 12.94 12.94 12.94 700 -0.04(-0.30%)
Apr 20, 2012 12.99 13.06 12.95 12.98 10,923 -0.02(-0.18%)
Apr 19, 2012 12.96 13.00 12.91 13.00 6,800 +0.22(+1.70%)
Apr 18, 2012 12.80 12.87 12.78 12.78 6,300 -0.12(-0.90%)
Apr 17, 2012 12.90 12.90 12.90 12.90 800 +0.18(+1.45%)
Apr 16, 2012 12.90 12.90 12.71 12.71 2,700 -0.09(-0.72%)
Apr 13, 2012 12.77 12.83 12.76 12.81 6,300 +0.09(+0.68%)
Apr 12, 2012 12.71 12.73 12.68 12.72 3,200 +0.20(+1.62%)
Apr 11, 2012 12.52 12.52 12.52 12.52 100 +0.12(+0.97%)
Apr 10, 2012 12.51 12.51 12.40 12.40 1,571 -0.14(-1.15%)
Apr 09, 2012 12.54 12.54 12.54 12.54 1,700 -0.12(-0.92%)
Apr 05, 2012 12.58 12.66 12.58 12.66 1,279 +0.10(+0.80%)
Apr 04, 2012 12.56 12.56 12.56 12.56 900 -0.21(-1.62%)
Apr 03, 2012 13.00 13.00 12.76 12.77 4,100 -0.57(-4.30%)
Apr 02, 2012 12.73 13.34 12.73 13.34 16,900 +0.64(+5.03%)
Mar 30, 2012 12.65 12.71 12.65 12.70 3,900 +0.11(+0.86%)
Mar 29, 2012 12.57 12.59 12.57 12.59 3,100 -0.07(-0.59%)
Mar 28, 2012 12.62 12.67 12.52 12.67 31,200 -0.04(-0.31%)
Mar 27, 2012 12.78 12.78 12.71 12.71 4,700 -0.07(-0.52%)
Mar 26, 2012 12.63 12.77 12.63 12.77 6,700 +0.27(+2.19%)
Mar 23, 2012 12.30 12.50 12.30 12.50 2,800 +0.39(+3.19%)
Mar 22, 2012 12.15 12.15 12.08 12.11 2,600 -0.09(-0.78%)
Mar 21, 2012 12.21 12.21 12.21 12.21 1,100 +0.01(+0.06%)
Mar 20, 2012 12.20 12.20 12.20 12.20 700 -0.15(-1.25%)
Mar 19, 2012 12.37 12.37 12.05 12.36 10,000 -0.13(-1.06%)
Mar 16, 2012 12.50 12.57 12.42 12.49 17,800 -0.29(-2.26%)
Mar 15, 2012 12.66 12.83 12.66 12.78 4,582 +0.05(+0.38%)
Mar 14, 2012 12.94 12.94 12.73 12.73 16,200 -0.21(-1.58%)
Mar 13, 2012 12.96 12.98 12.90 12.93 6,050 -0.01(-0.09%)
Mar 12, 2012 12.90 12.95 12.88 12.95 3,900 +0.11(+0.88%)
Mar 09, 2012 12.87 12.88 12.83 12.83 1,400 -0.11(-0.86%)
Mar 08, 2012 12.94 12.94 12.94 12.94 1,200 +0.08(+0.60%)
Mar 07, 2012 12.73 12.87 12.73 12.87 538 +0.27(+2.18%)
Mar 06, 2012 12.78 12.78 12.59 12.59 3,200 -0.19(-1.47%)
Mar 05, 2012 12.71 12.78 12.68 12.78 1,700 -0.01(-0.07%)
Mar 02, 2012 12.84 12.84 12.78 12.79 6,800 -0.15(-1.13%)
Mar 01, 2012 12.96 12.96 12.89 12.94 2,100 +0.23(+1.79%)
Feb 28, 2012 12.71 12.71 12.71 0 -0.15(-1.16%)
Feb 27, 2012 12.81 12.91 12.80 12.86 7,800 -0.00(-0.03%)
Feb 24, 2012 12.88 12.88 12.86 12.86 1,300 -0.06(-0.48%)
Feb 23, 2012 12.95 12.97 12.92 12.92 2,659 -0.03(-0.21%)
Feb 22, 2012 12.82 12.95 12.82 12.95 6,921 +0.01(+0.04%)
Feb 21, 2012 12.87 12.99 12.87 12.95 6,492 +0.07(+0.56%)
Feb 17, 2012 12.80 12.90 12.75 12.87 13,149 +0.12(+0.97%)
Feb 16, 2012 12.50 12.75 12.50 12.75 1,700 +0.16(+1.26%)
Feb 15, 2012 12.58 12.62 12.58 12.59 2,265 +0.10(+0.81%)
Feb 14, 2012 12.59 12.59 12.49 12.49 5,600 -0.10(-0.81%)
Feb 13, 2012 12.47 12.60 12.46 12.59 12,700 +0.13(+1.01%)
Feb 10, 2012 12.37 12.47 12.37 12.47 2,257 -0.06(-0.45%)
Feb 09, 2012 12.50 12.52 12.47 12.52 1,600 +0.26(+2.15%)
Feb 08, 2012 12.35 12.35 12.26 12.26 6,700 -0.08(-0.66%)
Feb 07, 2012 12.26 12.34 12.26 12.34 3,000 +0.08(+0.67%)
Feb 06, 2012 12.01 12.38 12.01 12.26 2,500 +0.37(+3.10%)
Feb 03, 2012 11.84 11.90 11.82 11.89 5,000 +0.09(+0.76%)
Feb 02, 2012 11.80 11.83 11.78 11.80 5,100 +0.00(+0.01%)
Feb 01, 2012 11.90 11.90 11.78 11.80 2,300 +0.08(+0.69%)
Jan 31, 2012 11.65 11.75 11.64 11.72 2,900 +0.04(+0.36%)
Jan 30, 2012 11.60 11.69 11.60 11.68 2,400 -0.07(-0.62%)
Jan 27, 2012 11.85 11.85 11.75 11.75 3,641 -0.17(-1.41%)
Jan 26, 2012 11.89 11.98 11.89 11.92 3,327 +0.19(+1.61%)
Jan 25, 2012 11.65 11.75 11.65 11.73 6,800 +0.09(+0.79%)
Jan 23, 2012 11.64 11.64 11.64 300 +0.14(+1.21%)
Jan 20, 2012 11.61 11.64 11.46 11.50 7,500 -0.15(-1.25%)
Jan 19, 2012 11.76 11.76 11.60 11.64 6,100 +0.00(+0.03%)
Jan 18, 2012 11.37 11.66 11.37 11.64 14,000 +0.24(+2.11%)
Jan 17, 2012 11.49 11.51 11.33 11.40 1,800 +0.25(+2.24%)
Jan 13, 2012 11.14 11.19 11.14 11.15 4,300 -0.10(-0.88%)
Jan 12, 2012 11.34 11.34 11.23 11.25 9,826 -0.05(-0.48%)
Jan 11, 2012 11.21 11.39 11.21 11.30 12,861 +0.15(+1.35%)
Jan 10, 2012 11.00 11.16 11.00 11.15 8,600 -0.18(-1.61%)
Jan 09, 2012 11.23 11.34 11.20 11.33 16,019 -0.06(-0.53%)
Jan 06, 2012 11.42 11.47 11.33 11.39 2,980 -0.10(-0.87%)
Jan 05, 2012 11.59 11.59 11.49 11.49 4,600 -0.14(-1.18%)
Jan 04, 2012 11.43 11.63 11.43 11.63 8,900 +0.19(+1.63%)
Dec 30, 2011 11.40 11.45 11.40 11.45 2,600 +0.10(+0.85%)
Dec 29, 2011 11.37 11.38 11.33 11.35 4,900 +0.00(+0.04%)
Dec 28, 2011 11.52 11.52 11.35 11.35 11,139 -0.11(-0.93%)
Dec 23, 2011 11.45 11.45 11.45 11.45 0 +0.25(+2.21%)
Dec 21, 2011 11.03 11.26 11.01 11.20 4,900 +0.22(+1.98%)
Dec 20, 2011 11.15 11.18 10.15 10.99 6,963 +0.16(+1.48%)
Dec 19, 2011 10.92 10.97 10.83 10.83 12,500 +0.12(+1.12%)
Dec 16, 2011 11.00 11.00 10.71 10.71 7,375 -0.29(-2.65%)
Dec 15, 2011 10.70 11.00 10.70 11.00 8,600 +0.31(+2.89%)
Dec 14, 2011 10.67 10.69 10.56 10.69 3,600 -0.16(-1.44%)
Dec 13, 2011 10.85 10.85 10.85 10.85 3,700 -0.01(-0.11%)
Dec 12, 2011 10.92 10.92 10.85 10.86 2,400 -0.22(-1.98%)
Dec 09, 2011 11.19 11.19 11.03 11.08 3,300 -0.12(-1.11%)
Dec 08, 2011 11.26 11.36 11.20 11.20 6,700 -0.18(-1.56%)
Dec 07, 2011 11.64 11.64 11.38 11.38 13,800 -0.02(-0.20%)
Dec 06, 2011 11.28 11.40 11.28 11.40 14,400 +0.13(+1.17%)
Dec 05, 2011 11.26 11.29 11.25 11.27 3,000 -0.03(-0.25%)
Dec 02, 2011 11.26 11.30 11.26 11.30 3,700 +0.04(+0.34%)
Dec 01, 2011 11.28 11.28 11.05 11.26 2,800 +0.20(+1.83%)
Nov 30, 2011 11.06 11.06 10.84 11.06 3,500 +0.18(+1.64%)
Nov 29, 2011 10.73 10.88 10.67 10.88 4,700 +0.12(+1.07%)
Nov 28, 2011 10.80 10.90 10.73 10.76 3,800 +0.05(+0.50%)
Nov 25, 2011 10.71 10.71 10.71 10.71 400 +0.12(+1.11%)
Nov 22, 2011 10.59 10.59 10.59 10.59 0 +0.05(+0.50%)
Nov 21, 2011 10.67 10.70 10.49 10.54 3,200 -0.24(-2.20%)
Nov 18, 2011 10.85 10.85 10.75 10.78 1,300 -0.01(-0.10%)
Nov 17, 2011 11.10 11.10 10.70 10.79 4,420 -0.22(-2.01%)
Nov 16, 2011 11.07 11.07 11.01 11.01 900 +0.23(+2.13%)
Nov 15, 2011 10.45 10.78 10.45 10.78 3,600 +0.29(+2.77%)
Nov 14, 2011 10.44 10.57 10.44 10.49 8,200 +0.09(+0.86%)
Nov 11, 2011 10.50 10.52 10.36 10.40 4,150 -0.24(-2.27%)
Nov 10, 2011 10.76 10.76 10.64 10.64 2,200 -0.24(-2.23%)
Nov 09, 2011 10.75 10.91 10.63 10.88 14,600 +0.09(+0.88%)
Nov 08, 2011 10.80 10.82 10.75 10.79 4,700 +0.02(+0.23%)
Nov 07, 2011 10.86 10.86 10.74 10.76 500 -0.11(-0.98%)
Nov 04, 2011 10.84 10.87 10.76 10.87 5,600 +0.07(+0.68%)
Nov 03, 2011 10.80 10.80 10.80 10.80 200 +0.19(+1.84%)
Nov 02, 2011 10.63 10.65 10.59 10.60 3,100 +0.20(+1.94%)
Nov 01, 2011 10.47 10.61 10.22 10.40 11,420 -0.72(-6.51%)
Oct 31, 2011 11.18 11.19 11.07 11.12 2,400 -0.09(-0.79%)
Oct 28, 2011 11.14 11.30 11.14 11.21 5,400 +0.07(+0.62%)
Oct 27, 2011 11.25 11.31 11.13 11.14 5,200 -0.04(-0.37%)
Oct 26, 2011 11.09 11.18 11.08 11.18 6,800 +0.06(+0.55%)
Oct 25, 2011 11.14 11.18 11.12 11.12 11,900 -0.02(-0.14%)
Oct 24, 2011 10.72 11.22 10.72 11.14 13,800 +0.51(+4.80%)
Oct 21, 2011 10.32 10.63 10.32 10.63 13,800 +0.38(+3.72%)
Oct 20, 2011 10.03 10.25 9.940 10.25 5,637 +0.36(+3.67%)
Oct 19, 2011 9.753 9.893 9.753 9.885 5,100 +0.19(+1.95%)
Oct 18, 2011 9.660 9.695 9.613 9.695 3,600 -0.01(-0.05%)
Oct 17, 2011 10.00 10.01 9.700 9.700 3,200 -0.10(-1.07%)
Oct 14, 2011 9.556 9.948 9.556 9.805 4,500 +0.36(+3.85%)
Oct 13, 2011 9.623 9.623 9.442 9.442 8,000 -0.20(-2.07%)
Oct 12, 2011 9.389 9.714 9.389 9.642 15,695 +0.32(+3.44%)
Oct 11, 2011 9.419 9.513 9.273 9.321 33,600 +0.11(+1.16%)
Oct 07, 2011 9.214 9.214 9.214 0 -0.08(-0.84%)
Oct 06, 2011 9.367 9.367 9.165 9.292 16,500 +0.17(+1.82%)
Oct 05, 2011 8.898 9.146 8.834 9.127 18,975 +0.27(+3.01%)
Oct 04, 2011 9.467 9.473 8.571 8.860 44,100 -0.71(-7.46%)
Oct 03, 2011 9.697 9.882 9.426 9.575 14,300 -0.34(-3.39%)
Sep 30, 2011 9.855 9.914 9.819 9.910 6,000 +0.06(+0.61%)
Sep 29, 2011 10.14 10.26 9.656 9.850 19,100 -0.35(-3.43%)
Sep 28, 2011 10.30 10.32 10.20 10.20 2,900 -0.15(-1.43%)
Sep 27, 2011 10.38 10.38 10.32 10.35 2,200 +0.20(+1.98%)
Sep 26, 2011 10.15 10.16 10.10 10.15 4,322 +0.07(+0.71%)
Sep 23, 2011 10.30 10.41 10.03 10.08 8,200 -0.11(-1.11%)
Sep 22, 2011 10.20 10.42 10.18 10.19 10,400 -0.69(-6.31%)
Sep 21, 2011 11.01 11.13 10.86 10.88 22,132 -0.11(-1.04%)
Sep 20, 2011 11.14 11.28 10.99 10.99 18,200 -0.08(-0.71%)
Sep 19, 2011 11.25 11.25 10.97 11.07 4,800 -0.27(-2.39%)
Sep 16, 2011 10.97 11.34 10.91 11.34 4,300 +0.48(+4.43%)
Sep 15, 2011 10.24 10.86 10.23 10.86 15,606 +0.68(+6.69%)
Sep 14, 2011 10.19 10.21 9.980 10.18 22,100 -0.15(-1.41%)
Sep 13, 2011 10.37 10.37 10.22 10.32 1,900 -0.01(-0.06%)
Sep 12, 2011 10.31 10.47 10.31 10.33 1,800 -0.07(-0.63%)
Sep 09, 2011 10.61 10.71 10.40 10.40 11,000 -0.19(-1.84%)
Sep 08, 2011 10.80 10.80 10.50 10.59 18,200 -0.17(-1.58%)
Sep 07, 2011 10.91 10.91 10.69 10.76 3,300 +0.17(+1.56%)
Sep 06, 2011 10.73 10.79 10.59 10.59 10,100 -0.41(-3.69%)
Sep 02, 2011 11.09 11.20 11.00 11.00 4,200 -0.12(-1.09%)
Sep 01, 2011 11.12 11.12 11.12 11.12 200 +0.01(+0.09%)
Aug 31, 2011 11.11 11.13 10.97 11.11 11,700 -0.05(-0.41%)
Aug 30, 2011 11.31 11.31 11.16 11.16 1,100 -0.14(-1.26%)
Aug 29, 2011 11.15 11.36 11.14 11.30 2,100 +0.18(+1.62%)
Aug 26, 2011 11.11 11.14 11.09 11.12 1,300 +0.00(+0.04%)
Aug 25, 2011 11.00 11.23 11.00 11.12 7,700 +0.11(+0.99%)
Aug 24, 2011 10.79 11.01 10.79 11.01 8,100 +0.06(+0.53%)
Aug 23, 2011 11.00 11.00 10.84 10.95 4,000 +0.16(+1.46%)
Aug 22, 2011 10.69 11.12 10.67 10.79 7,600 +0.12(+1.10%)
Aug 19, 2011 10.51 10.73 10.51 10.67 2,034 +0.07(+0.70%)
Aug 18, 2011 10.78 10.79 10.59 10.60 4,732 -0.52(-4.70%)
Aug 17, 2011 11.11 11.24 11.04 11.12 6,082 -0.14(-1.26%)
Aug 16, 2011 11.52 11.53 11.16 11.26 5,900 -0.28(-2.43%)
Aug 15, 2011 11.75 11.79 11.54 11.54 13,800 +0.19(+1.71%)
Aug 12, 2011 10.60 11.53 10.60 11.35 40,400 +0.96(+9.24%)
Aug 11, 2011 10.24 10.49 10.24 10.39 31,050 -0.07(-0.68%)
Aug 10, 2011 10.43 10.46 10.14 10.46 9,900 +0.32(+3.15%)
Aug 09, 2011 9.676 10.29 9.676 10.14 14,300 +0.40(+4.13%)
Aug 08, 2011 9.348 10.11 9.347 9.739 28,800 -0.62(-6.00%)
Aug 05, 2011 10.20 10.53 9.945 10.36 21,100 +0.16(+1.52%)
Aug 04, 2011 10.76 10.76 10.19 10.20 14,300 -0.63(-5.78%)
Aug 03, 2011 10.64 10.86 9.251 10.83 39,805 -0.07(-0.62%)
Aug 02, 2011 11.49 11.69 10.72 10.90 16,802 -0.71(-6.13%)
Jul 29, 2011 11.61 11.61 11.61 0 -0.06(-0.52%)
Jul 28, 2011 12.04 12.04 11.43 11.67 15,500 -0.43(-3.53%)
Jul 27, 2011 12.33 12.41 12.09 12.10 9,500 -0.27(-2.21%)
Jul 26, 2011 12.32 12.47 12.32 12.37 3,629 -0.08(-0.62%)
Jul 25, 2011 12.42 12.45 12.32 12.45 7,100 +0.09(+0.70%)
Jul 22, 2011 12.61 12.61 12.36 12.36 10,800 -0.14(-1.11%)
Jul 21, 2011 12.60 12.65 12.44 12.50 10,600 +0.20(+1.61%)
Jul 20, 2011 12.21 12.57 12.18 12.30 5,700 +0.09(+0.75%)
Jul 19, 2011 12.47 12.59 12.21 12.21 6,300 -0.11(-0.88%)
Jul 18, 2011 12.28 12.40 12.28 12.32 7,204 -0.06(-0.49%)
Jul 15, 2011 12.49 12.49 12.35 12.38 5,200 +0.05(+0.43%)
Jul 14, 2011 12.54 12.54 12.30 12.33 3,800 +0.05(+0.41%)
Jul 13, 2011 12.29 12.53 12.28 12.28 7,000 +0.05(+0.40%)
Jul 12, 2011 12.30 12.37 12.11 12.23 13,519 -0.14(-1.09%)
Jul 11, 2011 12.56 12.57 12.36 12.36 4,030 -0.23(-1.81%)
Jul 08, 2011 12.45 12.70 12.45 12.59 6,500 +0.04(+0.31%)
Jul 07, 2011 12.69 12.69 12.55 12.55 4,255 +0.12(+0.99%)
Jul 06, 2011 12.46 12.57 12.43 12.43 700 +0.01(+0.07%)
Jul 05, 2011 12.56 12.77 12.42 12.42 15,700 +0.25(+2.06%)
Jun 30, 2011 12.17 12.17 12.17 0 +0.07(+0.62%)
Jun 29, 2011 11.90 12.09 11.88 12.09 5,466 +0.30(+2.52%)
Jun 28, 2011 11.73 11.99 11.73 11.79 2,600 +0.01(+0.04%)
Jun 27, 2011 11.85 12.02 11.66 11.79 18,600 -0.08(-0.64%)
Jun 24, 2011 12.01 12.01 11.78 11.87 4,722 -0.22(-1.80%)
Jun 23, 2011 12.05 12.08 11.91 12.08 3,800 -0.06(-0.52%)
Jun 22, 2011 12.11 12.35 12.11 12.15 7,207 +0.09(+0.77%)
Jun 21, 2011 12.32 12.32 12.03 12.05 8,800 -0.17(-1.40%)
Jun 20, 2011 12.11 12.27 12.11 12.22 13,300 +0.46(+3.90%)
Jun 17, 2011 11.58 11.77 11.56 11.77 8,800 +0.21(+1.85%)
Jun 16, 2011 11.71 11.71 11.53 11.55 19,700 -0.35(-2.92%)
Jun 15, 2011 11.87 11.90 11.74 11.90 3,862 +0.14(+1.20%)
Jun 14, 2011 11.49 12.06 11.47 11.76 11,600 +0.25(+2.18%)
Jun 13, 2011 11.69 11.88 11.05 11.51 34,180 -0.36(-3.06%)
Jun 10, 2011 12.10 12.10 11.76 11.87 12,700 -0.27(-2.26%)
Jun 09, 2011 12.00 12.39 11.87 12.15 16,900 +0.05(+0.38%)
Jun 08, 2011 12.66 12.66 12.02 12.10 109,420 -0.69(-5.40%)
Jun 07, 2011 12.78 12.84 12.50 12.79 17,800 +0.03(+0.27%)
Jun 06, 2011 13.01 13.01 12.42 12.76 13,000 -0.25(-1.91%)
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.