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

Medical Facilities Corp (OP: MFCSF )

8.680 UNCHANGED
Streaming Delayed Price Updated: 10:44 AM EDT, May 28, 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 30, 2020 3.788 3.788 3.788 3.788 1,500 +0.05(+1.29%)
Oct 29, 2020 3.740 3.740 3.740 3.740 150 -0.06(-1.58%)
Oct 28, 2020 3.800 3.803 3.790 3.800 2,020 -0.14(-3.55%)
Oct 26, 2020 3.940 3.940 3.940 0 +0.01(+0.25%)
Oct 22, 2020 3.930 3.930 3.930 0 +0.05(+1.29%)
Oct 21, 2020 3.802 3.880 3.802 3.880 400 +0.07(+1.86%)
Oct 20, 2020 3.809 3.809 3.809 4,405 +0.00(+0.00%)
Oct 19, 2020 3.855 3.855 3.809 3.809 493 -0.04(-1.06%)
Oct 16, 2020 3.710 3.850 3.710 3.850 39,200 +0.17(+4.62%)
Oct 15, 2020 3.687 3.687 3.680 3.680 550 -0.03(-0.81%)
Oct 14, 2020 3.710 3.710 3.710 3.710 2,447 +0.22(+6.30%)
Oct 09, 2020 3.490 3.490 3.490 0 +0.04(+1.15%)
Oct 08, 2020 3.450 3.450 3.450 3.450 400 +0.13(+3.87%)
Oct 07, 2020 3.322 3.322 3.322 7 +0.00(+0.00%)
Oct 06, 2020 3.350 3.350 3.322 3.322 10,340 +0.01(+0.36%)
Oct 05, 2020 3.300 3.310 3.300 3.310 500 +0.00(+0.15%)
Oct 02, 2020 3.305 3.305 3.305 3.305 500 +0.03(+0.76%)
Oct 01, 2020 3.280 3.280 3.280 3.280 21,700 +0.12(+3.90%)
Sep 30, 2020 3.157 3.157 3.157 13 +0.00(+0.00%)
Sep 29, 2020 3.157 3.157 3.157 3.157 500 -0.12(-3.55%)
Sep 28, 2020 3.273 3.273 3.273 3.273 200 +0.05(+1.65%)
Sep 25, 2020 3.170 3.220 3.160 3.220 2,600 +0.02(+0.63%)
Sep 23, 2020 3.200 3.200 3.200 0 +0.00(+0.00%)
Sep 22, 2020 3.200 3.200 3.200 3.200 100 +0.06(+2.02%)
Sep 21, 2020 3.110 3.160 3.110 3.137 11,622 -0.21(-6.14%)
Sep 18, 2020 3.342 3.342 3.342 3.342 200 -0.01(-0.30%)
Sep 16, 2020 3.352 3.352 3.352 0 +0.00(+0.06%)
Sep 15, 2020 3.350 3.350 3.350 50 +0.00(+0.00%)
Sep 14, 2020 3.307 3.350 3.307 3.350 1,076 +0.05(+1.55%)
Sep 09, 2020 3.299 3.299 3.299 0 +0.03(+0.88%)
Sep 08, 2020 3.330 3.348 3.270 3.270 3,438 -0.07(-2.09%)
Sep 04, 2020 3.340 3.340 3.340 3.340 2,000 -0.04(-1.18%)
Sep 03, 2020 3.387 3.387 3.371 3.380 749 +0.02(+0.48%)
Sep 02, 2020 3.364 3.364 3.364 3.364 506 +0.06(+1.83%)
Sep 01, 2020 3.405 3.405 3.250 3.304 721 -0.03(-0.94%)
Aug 31, 2020 3.338 3.338 3.335 3.335 913 -0.01(-0.32%)
Aug 27, 2020 3.346 3.346 3.346 0 -0.01(-0.43%)
Aug 26, 2020 3.317 3.360 3.317 3.360 12,900 +0.03(+1.03%)
Aug 25, 2020 3.326 3.326 3.326 3.326 310 +0.05(+1.51%)
Aug 24, 2020 3.276 3.276 3.276 3.276 2,040 -0.04(-1.18%)
Aug 21, 2020 3.316 3.316 3.316 3.316 100 +0.08(+2.63%)
Aug 20, 2020 3.231 3.231 3.231 83 +0.00(+0.00%)
Aug 19, 2020 3.219 3.254 3.219 3.231 11,885 +0.09(+2.92%)
Aug 18, 2020 3.099 3.139 3.099 3.139 1,960 +0.07(+2.24%)
Aug 17, 2020 3.150 3.150 3.068 3.070 1,510 -0.10(-3.25%)
Aug 14, 2020 3.160 3.175 3.160 3.173 5,100 +0.05(+1.71%)
Aug 13, 2020 3.000 3.148 3.000 3.120 26,962 +0.21(+7.26%)
Aug 12, 2020 2.912 2.940 2.909 2.909 1,549 -0.00(-0.13%)
Aug 11, 2020 2.898 2.913 2.890 2.913 2,266 +0.08(+2.96%)
Aug 10, 2020 2.850 2.850 2.829 2.829 1,200 +0.01(+0.49%)
Aug 07, 2020 2.838 2.862 2.815 2.815 800 -0.06(-2.26%)
Aug 06, 2020 2.880 2.880 2.880 2.880 3,000 -0.02(-0.69%)
Aug 05, 2020 2.889 2.943 2.889 2.900 10,700 +0.29(+11.11%)
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.