Financial News

Medical Facilities Corp (OP: MFCSF )

9.671 -0.203 (-2.05%)
Streaming Delayed Price Updated: 1:58 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 9.664 9.671 9.664 9.671 1,655 -0.20(-2.05%)
Jun 12, 2024 9.874 3,990 +0.02(+0.24%)
Jun 11, 2024 9.850 9.850 9.850 9.850 1,010 -0.11(-1.07%)
Jun 10, 2024 9.720 9.957 9.540 9.957 3,106 +0.28(+2.86%)
Jun 07, 2024 9.456 9.680 9.456 9.680 5,051 +0.28(+2.98%)
Jun 06, 2024 9.443 9.490 9.250 9.400 8,528 +0.32(+3.50%)
Jun 05, 2024 8.940 9.150 8.940 9.082 4,592 +0.13(+1.43%)
Jun 04, 2024 8.970 8.970 8.860 8.954 4,212 +0.02(+0.23%)
Jun 03, 2024 8.660 8.933 8.660 8.933 1,000 +0.25(+2.92%)
May 28, 2024 8.680 50 +0.03(+0.35%)
May 24, 2024 8.615 8.650 8.615 8.650 15,530 +0.29(+3.41%)
May 23, 2024 8.440 8.440 8.365 8.365 5,800 -0.24(-2.76%)
May 22, 2024 8.630 8.630 8.602 8.602 7,525 -0.15(-1.69%)
May 20, 2024 8.750 22 +0.00(+0.00%)
May 16, 2024 8.750 0 +0.00(+0.00%)
May 15, 2024 8.692 8.750 8.692 8.750 2,300 +0.07(+0.81%)
May 14, 2024 8.641 8.680 8.636 8.680 376 +0.13(+1.49%)
May 13, 2024 8.552 8.552 8.552 8.552 500 +0.25(+3.04%)
May 10, 2024 8.300 8.300 8.300 8.300 3,579 +0.00(+0.00%)
May 09, 2024 8.380 8.390 8.300 8.300 845 +0.03(+0.33%)
May 08, 2024 8.191 8.272 8.191 8.272 250 +0.10(+1.22%)
May 03, 2024 8.172 0 +0.02(+0.27%)
May 01, 2024 8.150 0 +0.00(+0.00%)
Apr 29, 2024 8.150 0 -0.06(-0.73%)
Apr 23, 2024 8.210 0 +0.11(+1.36%)
Apr 22, 2024 8.055 8.100 8.055 8.100 1,087 +0.05(+0.57%)
Apr 19, 2024 8.054 8.054 8.054 8.054 1,251 +0.05(+0.65%)
Apr 18, 2024 8.002 8.002 8.002 8.002 980 +0.01(+0.16%)
Apr 17, 2024 7.990 7.990 7.990 7.990 194 -0.07(-0.87%)
Apr 16, 2024 7.981 8.075 7.981 8.060 4,331 +0.04(+0.56%)
Apr 15, 2024 8.015 8.015 8.015 8.015 510 +0.02(+0.19%)
Apr 12, 2024 8.000 8.000 8.000 8.000 230 -0.15(-1.84%)
Apr 10, 2024 8.150 2,378 +0.15(+1.88%)
Apr 09, 2024 8.000 8.000 8.000 8.000 5,721 +0.25(+3.20%)
Apr 05, 2024 7.752 715 +0.00(+0.03%)
Apr 04, 2024 7.750 7.750 7.750 7.750 500 +0.00(+0.00%)
Apr 03, 2024 7.764 7.800 7.750 7.750 1,200 +0.08(+1.04%)
Apr 02, 2024 7.670 7.670 7.670 7.670 200 -0.06(-0.78%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback