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 (%)
Mar 31, 2020 2.552 2.552 2.500 2.548 10,565 +0.16(+6.71%)
Mar 30, 2020 2.203 2.423 2.203 2.388 26,704 -0.10(-3.91%)
Mar 27, 2020 2.485 2.485 2.485 2.485 400 -0.09(-3.45%)
Mar 26, 2020 2.654 2.654 2.568 2.574 2,956 -0.20(-7.25%)
Mar 25, 2020 2.695 2.775 2.695 2.775 2,200 +0.42(+18.08%)
Mar 24, 2020 2.378 2.458 2.321 2.350 16,179 +0.31(+15.21%)
Mar 23, 2020 2.046 2.046 2.030 2.040 12,500 -0.14(-6.41%)
Mar 20, 2020 2.011 2.180 2.000 2.180 13,300 +0.38(+21.09%)
Mar 19, 2020 1.750 1.800 1.740 1.800 60,686 +0.15(+9.35%)
Mar 18, 2020 1.759 1.759 1.550 1.646 160,400 -0.33(-16.51%)
Mar 17, 2020 2.050 2.052 1.845 1.972 63,015 -0.06(-2.87%)
Mar 16, 2020 2.040 2.223 2.030 2.030 147,400 +0.20(+11.22%)
Mar 13, 2020 1.913 1.920 1.825 1.825 13,200 +0.13(+7.36%)
Mar 12, 2020 1.850 1.910 1.620 1.700 37,395 -0.21(-10.99%)
Mar 11, 2020 1.992 2.120 1.910 1.910 14,600 -0.19(-9.05%)
Mar 10, 2020 2.000 2.100 2.000 2.100 10,950 +0.06(+2.94%)
Mar 09, 2020 2.165 2.210 2.029 2.040 38,750 -0.33(-13.84%)
Mar 06, 2020 2.368 2.368 2.368 2.368 100 -0.04(-1.77%)
Mar 05, 2020 2.500 2.518 2.410 2.410 6,804 -0.14(-5.47%)
Mar 04, 2020 2.550 2.550 2.550 2.550 1,000 -0.14(-5.20%)
Mar 03, 2020 2.690 2.690 2.690 2.690 273 +0.14(+5.49%)
Mar 02, 2020 2.516 2.610 2.368 2.550 5,202 +0.20(+8.51%)
Feb 28, 2020 2.382 2.422 2.350 2.350 5,500 -0.20(-7.84%)
Feb 27, 2020 2.600 2.650 2.480 2.550 11,639 -0.11(-4.28%)
Feb 26, 2020 2.689 2.696 2.660 2.664 1,800 -0.01(-0.30%)
Feb 25, 2020 2.710 2.710 2.630 2.672 16,015 -0.12(-4.31%)
Feb 24, 2020 2.800 2.825 2.764 2.792 14,748 -0.06(-2.02%)
Feb 21, 2020 2.868 2.890 2.840 2.850 7,600 -0.02(-0.87%)
Feb 20, 2020 2.960 2.960 2.875 2.875 2,265 +0.09(+3.32%)
Feb 19, 2020 2.782 2.782 2.782 2.782 1,605 -0.12(-4.06%)
Feb 18, 2020 2.900 2.900 2.900 4 +0.00(+0.00%)
Feb 14, 2020 2.939 2.939 2.900 2.900 4,300 -0.02(-0.68%)
Feb 13, 2020 3.000 3.000 2.920 2.920 1,300 -0.08(-2.54%)
Feb 12, 2020 2.931 3.020 2.931 2.996 4,433 +0.17(+6.05%)
Feb 11, 2020 2.775 2.825 2.750 2.825 2,671 +0.01(+0.18%)
Feb 10, 2020 2.895 2.910 2.802 2.820 9,972 -0.11(-3.75%)
Feb 07, 2020 3.020 3.040 2.929 2.930 55,200 -0.14(-4.56%)
Feb 06, 2020 3.100 3.100 3.070 3.070 2,200 -0.04(-1.29%)
Feb 05, 2020 3.090 3.135 3.070 3.110 3,126 +0.03(+0.97%)
Feb 04, 2020 3.079 3.090 3.064 3.080 6,278 -0.04(-1.31%)
Feb 03, 2020 3.045 3.150 3.045 3.121 3,772 +0.01(+0.35%)
Jan 31, 2020 3.160 3.160 3.108 3.110 26,700 -0.10(-3.12%)
Jan 30, 2020 3.260 3.260 3.210 3.210 45,045 -0.09(-2.75%)
Jan 29, 2020 3.357 3.357 3.301 3.301 10,381 -0.08(-2.25%)
Jan 28, 2020 3.380 3.400 3.370 3.377 12,459 -0.03(-0.97%)
Jan 27, 2020 3.460 3.467 3.410 3.410 44,994 -0.10(-2.85%)
Jan 24, 2020 3.511 3.511 3.510 3.510 1,400 -0.09(-2.47%)
Jan 23, 2020 3.580 3.630 3.490 3.599 2,674 +0.08(+2.36%)
Jan 22, 2020 3.510 3.519 3.502 3.516 2,943 -0.07(-2.06%)
Jan 21, 2020 3.600 3.600 3.587 3.590 774 -0.10(-2.60%)
Jan 17, 2020 3.767 3.767 3.686 3.686 6,600 +0.02(+0.46%)
Jan 16, 2020 3.690 3.690 3.664 3.669 3,886 -0.01(-0.30%)
Jan 15, 2020 3.690 3.700 3.680 3.680 16,938 +0.07(+1.89%)
Jan 14, 2020 3.650 3.650 3.612 3.612 421 +0.01(+0.35%)
Jan 13, 2020 3.620 3.620 3.590 3.599 8,620 -0.01(-0.30%)
Jan 10, 2020 3.645 3.680 3.610 3.610 10,000 -0.04(-1.21%)
Jan 09, 2020 3.470 3.654 3.470 3.654 1,500 +0.17(+5.01%)
Jan 08, 2020 3.435 3.599 3.435 3.480 19,225 -0.05(-1.43%)
Jan 07, 2020 3.530 3.530 3.530 3.530 500 +0.02(+0.57%)
Jan 06, 2020 3.460 3.535 3.452 3.510 9,912 -0.04(-1.16%)
Jan 03, 2020 3.660 3.660 3.551 3.551 42,200 -0.09(-2.60%)
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.