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 )

9.850 -0.107 (-1.07%)
Streaming Delayed Price Updated: 9:54 AM EDT, Jun 11, 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 (%)
Feb 29, 2016 10.75 10.85 10.68 10.85 2,671 +0.09(+0.83%)
Feb 26, 2016 10.65 10.76 10.65 10.76 392 +0.20(+1.93%)
Feb 25, 2016 10.57 10.57 10.37 10.56 1,103 +0.02(+0.15%)
Feb 24, 2016 10.42 10.54 10.42 10.54 1,600 +0.12(+1.15%)
Feb 23, 2016 10.42 10.42 10.42 10.42 4,400 -0.18(-1.70%)
Feb 22, 2016 10.62 10.62 10.55 10.60 1,201 +0.21(+1.98%)
Feb 19, 2016 10.41 10.41 10.37 10.39 1,057 -0.16(-1.48%)
Feb 18, 2016 10.55 10.55 10.55 10.55 254 +0.07(+0.64%)
Feb 17, 2016 10.42 10.55 10.42 10.48 3,441 +0.07(+0.63%)
Feb 16, 2016 10.12 10.42 10.12 10.42 2,819 +0.42(+4.17%)
Feb 12, 2016 10.00 10.00 10.00 0 +0.14(+1.43%)
Feb 11, 2016 9.910 9.945 9.740 9.859 2,617 -0.11(-1.11%)
Feb 10, 2016 9.780 9.970 9.780 9.970 1,051 +0.23(+2.34%)
Feb 09, 2016 9.692 9.742 9.679 9.742 401 -0.09(-0.90%)
Feb 08, 2016 9.705 9.830 9.634 9.830 1,702 -0.21(-2.14%)
Feb 04, 2016 10.04 10.04 10.04 0 +0.12(+1.25%)
Feb 03, 2016 9.950 9.990 9.877 9.921 851 +0.06(+0.60%)
Feb 02, 2016 9.790 9.861 9.650 9.861 1,610 -0.17(-1.68%)
Feb 01, 2016 9.800 10.03 9.800 10.03 701 -0.06(-0.59%)
Jan 29, 2016 9.880 10.09 9.880 10.09 4,600 +0.27(+2.75%)
Jan 28, 2016 9.860 9.860 9.704 9.820 1,256 +0.04(+0.41%)
Jan 27, 2016 9.680 9.780 9.680 9.780 4,849 +0.18(+1.84%)
Jan 26, 2016 9.463 9.603 9.376 9.603 8,292 +0.31(+3.33%)
Jan 25, 2016 9.356 9.427 9.294 9.294 750 -0.37(-3.79%)
Jan 22, 2016 9.660 9.660 9.660 9.660 139 +0.22(+2.33%)
Jan 21, 2016 9.214 9.550 9.214 9.440 7,136 +0.38(+4.24%)
Jan 20, 2016 8.998 9.056 8.790 9.056 9,360 +0.05(+0.51%)
Jan 19, 2016 8.893 9.260 8.890 9.010 27,019 -0.15(-1.65%)
Jan 15, 2016 9.161 9.161 9.161 0 -0.09(-0.99%)
Jan 14, 2016 9.430 9.430 9.184 9.252 15,576 -0.20(-2.10%)
Jan 13, 2016 10.04 10.04 9.450 9.450 4,550 -0.36(-3.65%)
Jan 12, 2016 9.834 9.834 9.808 9.808 12,300 +0.10(+1.01%)
Jan 11, 2016 9.998 10.00 9.710 9.710 4,350 -0.31(-3.09%)
Jan 08, 2016 9.990 10.02 9.982 10.02 2,854 +0.15(+1.48%)
Jan 07, 2016 9.990 9.990 9.782 9.874 6,694 -0.32(-3.10%)
Jan 06, 2016 10.09 10.19 10.09 10.19 1,479 -0.33(-3.16%)
Jan 05, 2016 10.33 10.52 10.33 10.52 5,500 +0.29(+2.84%)
Jan 04, 2016 10.18 10.23 10.18 10.23 3,169 -0.15(-1.44%)
Dec 31, 2015 10.38 10.38 10.38 0 -0.15(-1.45%)
Dec 30, 2015 10.35 10.53 10.35 10.53 826 +0.16(+1.57%)
Dec 29, 2015 10.15 10.39 10.15 10.37 6,821 +0.06(+0.58%)
Dec 28, 2015 10.31 10.31 10.31 10.31 2,000 -0.04(-0.39%)
Dec 24, 2015 10.35 10.35 10.35 0 +0.09(+0.88%)
Dec 23, 2015 10.22 10.26 10.19 10.26 3,380 +0.27(+2.71%)
Dec 22, 2015 9.960 9.990 9.940 9.990 3,400 +0.12(+1.23%)
Dec 21, 2015 10.00 10.00 9.850 9.868 16,778 +0.05(+0.49%)
Dec 18, 2015 9.708 9.872 9.690 9.820 9,290 +0.18(+1.87%)
Dec 17, 2015 10.02 10.05 9.570 9.640 19,692 -0.53(-5.21%)
Dec 16, 2015 9.880 10.17 9.880 10.17 7,684 +0.13(+1.29%)
Dec 15, 2015 9.620 10.04 9.550 10.04 15,323 +0.56(+5.89%)
Dec 14, 2015 10.34 10.34 9.482 9.482 3,934 -0.90(-8.65%)
Dec 11, 2015 10.65 10.65 10.34 10.38 2,351 -0.34(-3.17%)
Dec 10, 2015 10.75 10.86 10.72 10.72 721 -0.21(-1.92%)
Dec 09, 2015 10.82 10.93 10.73 10.93 3,387 +0.18(+1.67%)
Dec 08, 2015 10.69 10.77 10.57 10.75 3,906 -0.18(-1.65%)
Dec 07, 2015 11.08 11.08 10.88 10.93 2,400 -0.26(-2.32%)
Dec 04, 2015 11.35 11.40 11.18 11.19 12,030 -0.20(-1.76%)
Dec 03, 2015 11.29 11.39 11.29 11.39 854 -0.16(-1.39%)
Dec 02, 2015 11.39 11.68 11.39 11.55 1,829 +0.04(+0.38%)
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.