Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Medical Facilities Corp (OP: MFCSF )

9.680 +0.280 (+2.98%)
Streaming Delayed Price Updated: 3:49 PM EDT, Jun 7, 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 (%)
Oct 31, 2019 6.009 6.009 6.009 45 +0.00(+0.00%)
Oct 30, 2019 5.970 6.009 5.964 6.009 7,901 +0.04(+0.65%)
Oct 29, 2019 5.970 5.978 5.883 5.970 27,274 -0.06(-1.03%)
Oct 28, 2019 6.100 6.100 6.032 6.032 378 -0.07(-1.15%)
Oct 25, 2019 6.100 6.130 6.032 6.103 3,700 +0.13(+2.22%)
Oct 24, 2019 6.307 6.307 5.970 5.970 53,060 -0.27(-4.33%)
Oct 23, 2019 6.094 6.245 6.094 6.240 22,874 +0.07(+1.08%)
Oct 22, 2019 6.060 6.245 5.924 6.173 10,613 +0.13(+2.21%)
Oct 21, 2019 6.040 6.047 6.040 6.040 27,050 +0.11(+1.81%)
Oct 18, 2019 5.841 5.935 5.841 5.932 152,900 +0.13(+2.28%)
Oct 17, 2019 5.740 5.906 5.733 5.800 42,557 +0.25(+4.49%)
Oct 16, 2019 5.400 5.551 5.400 5.551 9,530 +0.14(+2.50%)
Oct 15, 2019 5.551 5.551 5.404 5.415 7,581 -0.17(-2.96%)
Oct 14, 2019 5.810 5.810 5.400 5.580 3,083 -0.05(-0.89%)
Oct 11, 2019 5.520 5.705 5.520 5.630 5,300 +0.06(+1.08%)
Oct 10, 2019 5.540 5.596 5.540 5.570 2,175 +0.03(+0.53%)
Oct 09, 2019 5.540 5.540 5.540 5.540 203 +0.02(+0.37%)
Oct 08, 2019 5.620 5.620 5.450 5.520 5,305 -0.22(-3.83%)
Oct 07, 2019 5.590 5.740 5.590 5.740 1,712 +0.15(+2.68%)
Oct 04, 2019 5.525 5.611 5.450 5.590 5,000 +0.12(+2.12%)
Oct 03, 2019 5.400 5.474 5.340 5.474 2,990 -0.04(-0.74%)
Oct 02, 2019 5.650 5.650 5.381 5.514 40,561 -0.17(-2.97%)
Oct 01, 2019 6.010 6.010 5.683 5.683 76,385 -0.44(-7.14%)
Sep 30, 2019 6.100 6.120 5.970 6.120 3,050 +0.04(+0.70%)
Sep 27, 2019 6.076 6.080 6.076 6.078 1,100 +0.02(+0.27%)
Sep 26, 2019 5.990 6.061 5.990 6.061 1,410 +0.04(+0.68%)
Sep 25, 2019 6.020 6.020 6.020 6.020 1,392 -0.05(-0.82%)
Sep 24, 2019 6.063 6.070 6.000 6.070 2,825 +0.01(+0.09%)
Sep 23, 2019 5.998 6.072 5.998 6.064 2,255 +0.10(+1.65%)
Sep 20, 2019 6.040 6.040 5.966 5.966 600 -0.06(-0.93%)
Sep 19, 2019 6.022 6.022 6.022 6.022 505 +0.12(+2.07%)
Sep 18, 2019 6.033 6.048 5.900 5.900 6,981 -0.03(-0.43%)
Sep 17, 2019 6.008 6.070 5.926 5.926 1,713 -0.11(-1.82%)
Sep 16, 2019 6.012 6.080 6.010 6.035 6,081 +0.01(+0.09%)
Sep 13, 2019 6.140 6.140 6.030 6.030 4,300 -0.02(-0.33%)
Sep 12, 2019 5.901 6.100 5.901 6.050 2,550 +0.20(+3.42%)
Sep 11, 2019 5.770 5.916 5.770 5.850 8,425 +0.05(+0.86%)
Sep 10, 2019 6.080 6.080 5.790 5.800 6,071 -0.09(-1.53%)
Sep 09, 2019 5.648 5.988 5.635 5.890 26,996 +0.25(+4.37%)
Sep 06, 2019 5.468 5.723 5.442 5.643 38,600 +0.24(+4.52%)
Sep 05, 2019 5.036 5.490 5.027 5.399 26,545 +0.35(+6.96%)
Sep 04, 2019 4.880 5.049 4.869 5.048 5,800 +0.11(+2.18%)
Sep 03, 2019 5.250 5.250 4.899 4.940 71,736 -0.18(-3.55%)
Aug 30, 2019 5.100 5.122 5.100 5.122 700 +0.03(+0.49%)
Aug 29, 2019 5.150 5.150 5.010 5.097 8,175 -0.15(-2.83%)
Aug 28, 2019 5.198 5.250 5.198 5.245 9,707 -0.09(-1.73%)
Aug 27, 2019 5.300 5.350 5.292 5.338 17,180 +0.04(+0.74%)
Aug 26, 2019 5.303 5.341 5.235 5.299 13,374 +0.01(+0.12%)
Aug 23, 2019 5.300 5.300 5.256 5.293 4,700 -0.08(-1.44%)
Aug 22, 2019 5.263 5.460 5.220 5.370 14,778 +0.21(+3.99%)
Aug 21, 2019 5.030 5.200 5.030 5.164 10,807 -0.07(-1.26%)
Aug 20, 2019 5.310 5.319 5.199 5.230 24,833 -0.17(-3.15%)
Aug 19, 2019 5.392 5.622 5.392 5.400 4,844 +0.09(+1.66%)
Aug 16, 2019 5.340 5.340 5.259 5.312 19,600 -0.04(-0.71%)
Aug 15, 2019 5.420 5.470 5.300 5.350 24,700 -0.07(-1.29%)
Aug 14, 2019 5.760 5.760 5.330 5.420 23,132 -0.51(-8.53%)
Aug 13, 2019 5.969 6.000 5.728 5.926 36,791 -0.07(-1.24%)
Aug 12, 2019 6.535 6.535 5.970 6.000 23,503 -0.50(-7.69%)
Aug 09, 2019 6.365 6.846 6.350 6.500 23,000 -0.11(-1.61%)
Aug 08, 2019 8.185 8.185 6.185 6.606 72,399 -2.31(-25.94%)
Aug 07, 2019 9.003 9.003 8.869 8.920 6,386 -0.13(-1.46%)
Aug 06, 2019 9.192 9.192 8.975 9.052 6,183 -0.12(-1.32%)
Aug 02, 2019 9.173 9.173 9.173 0 -0.23(-2.41%)
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.