Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Medical Facilities Corp (OP: MFCSF )

8.680 UNCHANGED
Last 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 (%)
Dec 31, 2020 5.500 5.500 5.500 3,000 -0.18(-3.17%)
Dec 30, 2020 5.680 5.680 5.680 5.680 3,000 +0.07(+1.23%)
Dec 29, 2020 5.619 5.620 5.611 5.611 6,108 +0.20(+3.72%)
Dec 28, 2020 5.410 5.410 5.410 5.410 100 -0.20(-3.61%)
Dec 24, 2020 5.603 5.612 5.603 5.612 1,000 +0.03(+0.58%)
Dec 23, 2020 5.580 5.580 5.580 5.580 1,301 +0.00(+0.00%)
Dec 22, 2020 5.533 5.580 5.530 5.580 2,200 +0.08(+1.45%)
Dec 21, 2020 5.510 5.522 5.500 5.500 12,303 -0.03(-0.53%)
Dec 18, 2020 5.600 5.600 5.529 5.529 900 -0.13(-2.33%)
Dec 17, 2020 5.700 5.700 5.650 5.661 1,800 -0.03(-0.51%)
Dec 15, 2020 5.690 5.690 5.690 0 +0.10(+1.79%)
Dec 14, 2020 5.647 5.647 5.590 5.590 1,018 -0.23(-3.98%)
Dec 11, 2020 5.750 5.822 5.750 5.822 1,900 +0.03(+0.55%)
Dec 10, 2020 5.430 5.796 5.430 5.790 13,830 +0.34(+6.24%)
Dec 09, 2020 5.290 5.452 5.290 5.450 13,300 +0.03(+0.55%)
Dec 08, 2020 5.567 5.567 5.420 5.420 13,300 -0.02(-0.37%)
Dec 07, 2020 5.550 5.569 5.440 5.440 4,000 -0.28(-4.88%)
Dec 04, 2020 5.813 5.840 5.719 5.719 1,000 -0.11(-1.82%)
Dec 03, 2020 5.790 5.825 5.790 5.825 672 +0.04(+0.66%)
Dec 02, 2020 5.787 5.787 5.787 2 +0.00(+0.00%)
Dec 01, 2020 5.801 5.801 5.787 5.787 1,575 +0.17(+2.94%)
Nov 30, 2020 5.622 5.622 5.622 2 +0.00(+0.00%)
Nov 27, 2020 5.627 5.627 5.622 5.622 1,000 -0.06(-1.03%)
Nov 25, 2020 5.680 5.822 5.680 5.680 2,500 -0.13(-2.24%)
Nov 24, 2020 5.650 5.818 5.650 5.810 49,515 +0.13(+2.30%)
Nov 23, 2020 5.590 5.679 5.590 5.679 842 +0.07(+1.26%)
Nov 20, 2020 5.609 5.609 5.609 70 +0.00(+0.00%)
Nov 19, 2020 5.500 5.609 5.500 5.609 2,857 +0.11(+1.98%)
Nov 18, 2020 5.710 5.710 5.470 5.500 10,728 +0.04(+0.69%)
Nov 17, 2020 5.570 5.617 5.462 5.462 3,900 +0.31(+6.07%)
Nov 16, 2020 5.030 5.168 5.030 5.150 54,775 +0.16(+3.21%)
Nov 13, 2020 4.600 4.995 4.600 4.990 20,200 +0.50(+11.14%)
Nov 12, 2020 4.591 4.607 4.430 4.490 3,650 -0.12(-2.60%)
Nov 11, 2020 4.640 4.658 4.610 4.610 2,702 -0.04(-0.86%)
Nov 10, 2020 4.675 4.675 4.650 4.650 1,188 -0.03(-0.60%)
Nov 09, 2020 4.740 4.740 4.660 4.678 4,090 +0.75(+19.04%)
Nov 06, 2020 3.930 3.930 3.930 60 +0.00(+0.00%)
Nov 05, 2020 3.930 3.930 3.930 10 +0.00(+0.00%)
Nov 03, 2020 3.930 3.930 3.930 0 +0.08(+2.08%)
Nov 02, 2020 3.850 3.850 3.850 3.850 500 +0.06(+1.63%)
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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.