Skip to main content
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 (%)
Dec 31, 2021 7.355 7.355 7.355 0 +0.15(+2.02%)
Dec 30, 2021 7.003 7.220 7.000 7.210 2,500 +0.14(+1.98%)
Dec 29, 2021 6.990 7.070 6.700 7.070 34,655 +0.47(+7.16%)
Dec 28, 2021 6.598 6.598 6.598 6.598 1,016 +0.43(+6.93%)
Dec 27, 2021 6.170 6.170 6.170 6.170 1,050 -0.80(-11.48%)
Dec 23, 2021 6.970 6.970 6.970 6.970 100 +0.11(+1.60%)
Dec 22, 2021 6.850 6.860 6.832 6.860 920 -0.03(-0.44%)
Dec 21, 2021 6.890 6.890 6.890 6.890 400 +0.05(+0.73%)
Dec 20, 2021 6.840 6.840 6.840 6.840 700 -0.08(-1.16%)
Dec 17, 2021 6.960 6.960 6.917 6.920 1,715 +0.09(+1.32%)
Dec 16, 2021 6.830 6.830 6.830 6.830 2,000 +0.06(+0.89%)
Dec 15, 2021 6.030 6.770 6.030 6.770 7,300 +0.15(+2.27%)
Dec 14, 2021 6.620 6.620 6.620 6.620 550 -0.00(-0.04%)
Dec 13, 2021 6.550 6.622 6.550 6.622 1,050 -0.26(-3.74%)
Dec 10, 2021 6.800 6.880 6.800 6.880 351 +0.32(+4.88%)
Dec 09, 2021 6.560 6.560 6.560 6.560 810 +0.01(+0.15%)
Dec 08, 2021 6.510 6.550 6.510 6.550 1,600 +0.04(+0.61%)
Dec 07, 2021 6.490 6.510 6.490 6.510 2,100 +0.16(+2.50%)
Dec 06, 2021 6.351 6.351 6.280 6.351 677 +0.07(+1.13%)
Dec 02, 2021 6.280 6.280 6.280 20 +0.17(+2.78%)
Dec 01, 2021 6.107 6.138 6.100 6.110 8,100 -0.35(-5.42%)
Nov 29, 2021 6.260 6.460 6.460 6.460 219 +0.42(+6.95%)
Nov 26, 2021 6.000 6.040 6.000 6.040 19,106 -0.16(-2.58%)
Nov 24, 2021 6.200 6.200 6.200 6.200 200 +0.00(+0.00%)
Nov 23, 2021 6.150 6.200 6.150 6.200 2,135 +0.00(+0.00%)
Nov 22, 2021 6.000 6.270 6.000 6.200 15,747 -0.17(-2.71%)
Nov 19, 2021 6.380 6.380 6.373 6.373 2,483 -0.13(-1.96%)
Nov 17, 2021 6.500 6.500 6.500 40 -0.10(-1.51%)
Nov 16, 2021 6.570 6.599 6.570 6.599 1,670 -0.18(-2.70%)
Nov 15, 2021 7.160 7.160 6.782 6.782 1,713 -0.48(-6.62%)
Nov 12, 2021 7.590 7.590 7.150 7.263 11,975 -0.49(-6.28%)
Nov 10, 2021 7.750 7.750 7.750 1 -0.12(-1.52%)
Nov 09, 2021 8.170 8.170 7.860 7.870 4,320 +0.01(+0.13%)
Nov 08, 2021 7.670 7.860 7.640 7.860 10,522 +0.22(+2.88%)
Nov 05, 2021 7.520 7.640 7.480 7.640 2,550 +0.10(+1.33%)
Nov 04, 2021 7.540 7.540 7.540 7.540 103 -0.06(-0.79%)
Nov 02, 2021 7.600 7.600 7.600 0 +0.07(+0.93%)
Oct 28, 2021 7.530 7.530 7.530 2 -0.04(-0.53%)
Oct 27, 2021 7.480 7.570 7.480 7.570 15,000 -0.02(-0.26%)
Oct 26, 2021 7.590 7.590 7.580 7.590 15,510 -0.01(-0.13%)
Oct 25, 2021 7.550 7.600 7.550 7.600 10,526 +0.09(+1.20%)
Oct 21, 2021 7.510 7.510 7.510 0 -0.12(-1.57%)
Oct 20, 2021 7.810 7.810 7.620 7.630 3,140 -0.12(-1.55%)
Oct 19, 2021 7.790 7.800 7.750 7.750 500 -0.03(-0.32%)
Oct 18, 2021 7.840 7.840 7.750 7.775 6,311 -0.15(-1.95%)
Oct 15, 2021 8.001 8.001 7.910 7.930 2,025 +0.05(+0.63%)
Oct 14, 2021 8.000 8.009 7.850 7.880 2,829 -0.07(-0.88%)
Oct 13, 2021 7.900 8.070 7.900 7.950 5,009 +0.16(+2.05%)
Oct 12, 2021 7.700 7.790 7.690 7.790 9,026 +0.27(+3.59%)
Oct 11, 2021 7.520 7.520 7.520 7.520 1,760 -0.19(-2.46%)
Oct 08, 2021 7.728 7.728 7.680 7.710 1,565 -0.16(-2.03%)
Oct 07, 2021 7.901 7.905 7.840 7.870 7,247 +0.09(+1.16%)
Oct 06, 2021 7.780 7.780 7.780 7.780 1,000 -0.02(-0.26%)
Oct 05, 2021 7.800 7.901 7.800 7.800 2,175 +0.00(+0.00%)
Oct 04, 2021 7.640 7.800 7.640 7.800 3,853 +0.12(+1.56%)
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.