Medical Facilities Corp (OP: MFCSF )
9.780
+0.126
(+1.31%)
Streaming Delayed Price
Updated: 3:28 PM EDT, Jul 22, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jul 22, 2024 | 9.655 | 9.780 | 9.655 | 9.780 | 9,465 | +0.13(+1.31%) |
| Jul 19, 2024 | 9.639 | 9.654 | 9.639 | 9.654 | 3,154 | +0.10(+1.09%) |
| Jul 18, 2024 | 9.660 | 9.720 | 9.550 | 9.550 | 22,952 | -0.07(-0.73%) |
| Jul 17, 2024 | 9.480 | 9.620 | 9.476 | 9.620 | 17,576 | +0.25(+2.67%) |
| Jul 16, 2024 | 9.360 | 9.440 | 9.360 | 9.370 | 5,608 | +0.15(+1.63%) |
| Jul 15, 2024 | 9.267 | 9.267 | 9.217 | 9.220 | 2,900 | +0.09(+0.99%) |
| Jul 12, 2024 | 9.275 | 9.275 | 9.130 | 9.130 | 991 | +0.10(+1.11%) |
| Jul 01, 2024 | 9.030 | 0 | -0.37(-3.94%) | |||
| Jun 25, 2024 | 9.400 | 1 | +0.11(+1.18%) | |||
| Jun 24, 2024 | 9.304 | 9.304 | 9.290 | 9.290 | 2,805 | +0.39(+4.38%) |
| Jun 21, 2024 | 9.150 | 9.150 | 8.850 | 8.900 | 740 | -0.29(-3.21%) |
| Jun 20, 2024 | 9.290 | 9.290 | 9.195 | 9.195 | 1,956 | -0.12(-1.34%) |
| Jun 18, 2024 | 9.500 | 9.500 | 9.320 | 9.320 | 1,951 | -0.35(-3.63%) |
| Jun 14, 2024 | 9.671 | 100 | -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%) |
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.
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.
