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 25, 2022 7.825 0 -0.02(-0.25%)
Feb 24, 2022 7.730 7.845 7.730 7.845 16,300 -0.04(-0.44%)
Feb 22, 2022 7.880 1 +0.01(+0.13%)
Feb 18, 2022 7.870 0 -0.01(-0.10%)
Feb 17, 2022 7.876 7.878 7.876 7.878 6,018 -0.18(-2.26%)
Feb 16, 2022 8.030 8.060 8.030 8.060 1,300 +0.06(+0.80%)
Feb 15, 2022 7.996 7.996 7.996 7.996 1,004 +0.07(+0.83%)
Feb 14, 2022 7.979 7.980 7.610 7.930 110,390 -0.07(-0.90%)
Feb 11, 2022 8.090 8.090 8.002 8.002 3,550 -0.23(-2.77%)
Feb 10, 2022 8.207 8.230 8.206 8.230 1,500 +0.02(+0.24%)
Feb 09, 2022 8.210 8.210 8.200 8.210 2,000 +0.06(+0.74%)
Feb 08, 2022 8.150 8.151 8.150 8.150 1,000 +0.05(+0.62%)
Feb 07, 2022 8.000 8.110 8.000 8.100 4,902 +0.22(+2.79%)
Feb 04, 2022 7.880 7.880 7.880 7.880 2,005 -0.25(-3.08%)
Feb 02, 2022 8.057 8.130 8.057 8.130 1,567 +0.00(+0.03%)
Feb 01, 2022 8.127 8.127 8.127 8.127 100 +0.10(+1.29%)
Jan 31, 2022 8.008 8.024 8.008 8.024 1,866 +0.16(+2.08%)
Jan 27, 2022 7.860 0 -0.06(-0.76%)
Jan 26, 2022 7.920 7.920 7.920 7.920 160 +0.01(+0.13%)
Jan 24, 2022 7.910 24 +0.04(+0.51%)
Jan 21, 2022 7.870 7.870 7.870 7.870 221 -0.13(-1.59%)
Jan 20, 2022 7.982 8.010 7.982 7.997 2,600 +0.23(+3.01%)
Jan 19, 2022 7.890 7.890 7.763 7.763 2,438 -0.06(-0.72%)
Jan 18, 2022 7.580 7.820 7.580 7.820 2,568 +0.75(+10.61%)
Jan 13, 2022 7.070 0 +0.02(+0.28%)
Jan 12, 2022 7.180 7.180 7.050 7.050 30,002 -0.06(-0.85%)
Jan 11, 2022 7.130 7.130 7.107 7.111 1,300 -0.04(-0.55%)
Jan 06, 2022 7.150 7.150 7.150 15 +0.04(+0.56%)
Jan 05, 2022 7.110 7.110 7.110 7.110 1,100 -0.13(-1.80%)
Jan 04, 2022 7.270 7.270 7.100 7.240 8,821 -0.12(-1.57%)
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%)
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.