Skip to main content
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 (%)
May 29, 2020 3.226 3.226 3.226 5 +0.00(+0.00%)
May 28, 2020 3.226 3.226 3.226 3.226 1,006 +0.18(+5.78%)
May 27, 2020 3.150 3.150 3.050 3.050 2,517 -0.07(-2.09%)
May 26, 2020 3.000 3.115 3.000 3.115 10,172 +0.06(+1.80%)
May 22, 2020 3.060 3.060 3.060 10 +0.00(+0.00%)
May 21, 2020 3.044 3.060 3.027 3.060 4,955 +0.03(+0.84%)
May 20, 2020 2.990 3.034 2.988 3.034 20,276 +0.10(+3.57%)
May 19, 2020 2.640 2.930 2.640 2.930 5,000 +0.62(+26.84%)
May 18, 2020 2.600 2.600 2.310 2.310 5,703 -0.29(-11.21%)
May 15, 2020 2.582 2.602 2.582 2.602 11,200 +0.00(+0.06%)
May 14, 2020 2.440 2.640 2.440 2.600 12,450 +0.02(+0.89%)
May 13, 2020 2.760 2.760 2.570 2.577 24,726 -0.31(-10.80%)
May 12, 2020 2.889 2.889 2.889 2.889 450 -0.06(-1.90%)
May 11, 2020 2.945 2.945 2.945 2.945 326 +0.03(+1.20%)
May 08, 2020 2.950 2.950 2.910 2.910 700 -0.06(-2.17%)
May 07, 2020 3.030 3.043 2.950 2.974 15,044 -0.25(-7.63%)
May 06, 2020 3.240 3.240 3.219 3.220 3,000 +0.15(+4.94%)
May 05, 2020 3.068 3.068 3.068 66 +0.00(+0.00%)
May 04, 2020 3.010 3.068 3.010 3.068 10,010 +0.06(+1.94%)
May 01, 2020 3.010 3.010 3.010 3.010 1,600 -0.10(-3.29%)
Apr 30, 2020 3.255 3.255 3.112 3.112 4,151 +0.00(+0.07%)
Apr 29, 2020 2.965 3.110 2.965 3.110 54,609 +0.14(+4.76%)
Apr 28, 2020 3.050 3.050 2.969 2.969 16,275 +0.11(+3.85%)
Apr 27, 2020 2.864 2.864 2.800 2.858 13,055 -0.05(-1.81%)
Apr 24, 2020 2.911 2.911 2.911 2.911 200 +0.14(+5.03%)
Apr 22, 2020 2.772 2.772 2.772 0 -0.02(-0.58%)
Apr 21, 2020 2.750 2.788 2.750 2.788 2,273 -0.03(-0.99%)
Apr 20, 2020 2.761 2.823 2.760 2.816 2,513 -0.03(-1.19%)
Apr 17, 2020 2.860 2.860 2.768 2.850 5,000 +0.09(+3.14%)
Apr 16, 2020 2.797 2.804 2.740 2.763 2,775 +0.01(+0.20%)
Apr 15, 2020 2.870 2.870 2.758 2.758 7,523 -0.16(-5.62%)
Apr 14, 2020 2.990 2.990 2.922 2.922 2,080 +0.02(+0.76%)
Apr 13, 2020 2.866 2.900 2.833 2.900 8,648 +0.18(+6.71%)
Apr 09, 2020 2.725 2.725 2.718 2.718 500 +0.12(+4.70%)
Apr 08, 2020 2.670 2.724 2.582 2.596 8,069 -0.16(-5.68%)
Apr 07, 2020 2.935 2.935 2.750 2.752 10,110 +0.11(+4.24%)
Apr 06, 2020 2.450 2.640 2.450 2.640 13,833 +0.27(+11.56%)
Apr 03, 2020 2.366 2.366 2.366 2.366 700 -0.08(-3.40%)
Apr 02, 2020 2.450 2.450 2.450 2.450 1,078 -0.10(-3.87%)
Apr 01, 2020 2.548 2.548 2.548 20 +0.00(+0.00%)
Mar 31, 2020 2.552 2.552 2.500 2.548 10,565 +0.16(+6.71%)
Mar 30, 2020 2.203 2.423 2.203 2.388 26,704 -0.10(-3.91%)
Mar 27, 2020 2.485 2.485 2.485 2.485 400 -0.09(-3.45%)
Mar 26, 2020 2.654 2.654 2.568 2.574 2,956 -0.20(-7.25%)
Mar 25, 2020 2.695 2.775 2.695 2.775 2,200 +0.42(+18.08%)
Mar 24, 2020 2.378 2.458 2.321 2.350 16,179 +0.31(+15.21%)
Mar 23, 2020 2.046 2.046 2.030 2.040 12,500 -0.14(-6.41%)
Mar 20, 2020 2.011 2.180 2.000 2.180 13,300 +0.38(+21.09%)
Mar 19, 2020 1.750 1.800 1.740 1.800 60,686 +0.15(+9.35%)
Mar 18, 2020 1.759 1.759 1.550 1.646 160,400 -0.33(-16.51%)
Mar 17, 2020 2.050 2.052 1.845 1.972 63,015 -0.06(-2.87%)
Mar 16, 2020 2.040 2.223 2.030 2.030 147,400 +0.20(+11.22%)
Mar 13, 2020 1.913 1.920 1.825 1.825 13,200 +0.13(+7.36%)
Mar 12, 2020 1.850 1.910 1.620 1.700 37,395 -0.21(-10.99%)
Mar 11, 2020 1.992 2.120 1.910 1.910 14,600 -0.19(-9.05%)
Mar 10, 2020 2.000 2.100 2.000 2.100 10,950 +0.06(+2.94%)
Mar 09, 2020 2.165 2.210 2.029 2.040 38,750 -0.33(-13.84%)
Mar 06, 2020 2.368 2.368 2.368 2.368 100 -0.04(-1.77%)
Mar 05, 2020 2.500 2.518 2.410 2.410 6,804 -0.14(-5.47%)
Mar 04, 2020 2.550 2.550 2.550 2.550 1,000 -0.14(-5.20%)
Mar 03, 2020 2.690 2.690 2.690 2.690 273 +0.14(+5.49%)
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.