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 )

8.750 UNCHANGED
Streaming Delayed Price Updated: 1:25 PM EDT, May 16, 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 (%)
May 28, 2021 6.468 6.490 6.370 6.370 2,208 -0.08(-1.24%)
May 27, 2021 6.360 6.450 6.339 6.450 26,125 +0.30(+4.88%)
May 26, 2021 5.993 6.150 5.990 6.150 4,650 +0.11(+1.82%)
May 21, 2021 6.040 6.040 6.040 7 +0.04(+0.66%)
May 20, 2021 6.032 6.032 6.001 6.001 957 +0.05(+0.85%)
May 19, 2021 5.810 5.950 5.770 5.950 7,828 -0.15(-2.46%)
May 18, 2021 6.100 6.100 6.100 6.100 2,917 +0.03(+0.49%)
May 17, 2021 6.070 6.070 6.070 6.070 525 -0.11(-1.78%)
May 14, 2021 6.180 6.360 6.180 6.180 750 +0.11(+1.79%)
May 13, 2021 6.130 6.138 6.055 6.071 9,100 +0.03(+0.51%)
May 12, 2021 6.110 6.110 6.040 6.040 816 +0.10(+1.68%)
May 10, 2021 5.940 5.940 5.940 21 -0.06(-1.00%)
May 07, 2021 5.990 6.000 5.990 6.000 908 +0.06(+1.01%)
May 06, 2021 5.940 5.940 5.940 5.940 500 -0.06(-1.00%)
Apr 30, 2021 6.000 6.000 6.000 0 +0.00(+0.00%)
Apr 29, 2021 5.940 6.000 5.940 6.000 5,100 +0.05(+0.77%)
Apr 28, 2021 5.963 5.963 5.954 5.954 1,337 +0.04(+0.75%)
Apr 27, 2021 5.910 5.910 5.910 5.910 100 +0.01(+0.17%)
Apr 26, 2021 5.900 5.900 5.900 5.900 1,350 -0.03(-0.51%)
Apr 23, 2021 5.831 5.930 5.831 5.930 800 +0.07(+1.19%)
Apr 22, 2021 5.853 5.897 5.853 5.860 7,811 -0.02(-0.32%)
Apr 21, 2021 5.770 5.879 5.770 5.879 500 +0.11(+1.92%)
Apr 20, 2021 5.980 5.980 5.768 5.768 507 -0.34(-5.60%)
Apr 19, 2021 6.054 6.110 6.054 6.110 501 +0.04(+0.64%)
Apr 16, 2021 6.130 6.130 6.071 6.071 400 -0.13(-2.08%)
Apr 15, 2021 6.227 6.280 6.200 6.200 2,015 -0.11(-1.74%)
Apr 14, 2021 6.170 6.360 6.162 6.310 3,000 +0.09(+1.45%)
Apr 13, 2021 6.194 6.220 6.194 6.220 1,508 +0.12(+1.97%)
Apr 12, 2021 6.050 6.100 6.050 6.100 10,494 +0.10(+1.67%)
Apr 09, 2021 5.960 6.000 5.960 6.000 37,500 +0.09(+1.52%)
Apr 08, 2021 5.831 5.930 5.820 5.910 20,703 +0.18(+3.14%)
Apr 07, 2021 5.730 5.730 5.730 5.730 700 +0.00(+0.00%)
Apr 06, 2021 5.730 5.730 5.730 5.730 709 -0.09(-1.55%)
Apr 05, 2021 5.720 5.820 5.720 5.820 2,700 +0.01(+0.17%)
Apr 01, 2021 5.810 5.810 5.810 5.810 2,700 +0.11(+1.97%)
Mar 31, 2021 5.590 5.720 5.590 5.697 3,005 +0.05(+0.84%)
Mar 30, 2021 5.650 5.650 5.650 5.650 200 -0.06(-1.05%)
Mar 29, 2021 5.710 5.710 5.710 50 +0.00(+0.00%)
Mar 26, 2021 5.770 5.773 5.710 5.710 2,100 +0.07(+1.24%)
Mar 25, 2021 5.654 5.660 5.640 5.640 6,400 -0.07(-1.23%)
Mar 24, 2021 5.716 5.716 5.710 5.710 2,128 +0.00(+0.02%)
Mar 23, 2021 5.709 5.709 5.709 5.709 325 -0.06(-1.06%)
Mar 22, 2021 5.670 5.770 5.530 5.770 40,992 +0.34(+6.26%)
Mar 19, 2021 5.380 5.430 5.380 5.430 1,200 +0.01(+0.18%)
Mar 18, 2021 5.440 5.460 5.420 5.420 501 -0.04(-0.66%)
Mar 17, 2021 5.450 5.456 5.450 5.456 603 +0.01(+0.12%)
Mar 16, 2021 5.442 5.449 5.442 5.449 300 +0.02(+0.36%)
Mar 15, 2021 5.430 5.477 5.430 5.430 807 -0.09(-1.68%)
Mar 12, 2021 5.416 5.523 5.416 5.523 1,200 -0.01(-0.26%)
Mar 11, 2021 5.460 5.537 5.310 5.537 54,300 -0.14(-2.39%)
Mar 10, 2021 5.673 5.673 5.673 5.673 1,100 -0.07(-1.17%)
Mar 09, 2021 5.740 5.880 5.740 5.740 1,600 -0.04(-0.69%)
Mar 08, 2021 5.810 5.811 5.754 5.780 17,583 +0.13(+2.30%)
Mar 05, 2021 5.620 5.650 5.511 5.650 2,100 +0.03(+0.49%)
Mar 04, 2021 5.611 5.730 5.589 5.622 9,740 -0.13(-2.22%)
Mar 03, 2021 5.700 5.750 5.660 5.750 3,075 +0.05(+0.88%)
Mar 02, 2021 5.492 5.800 5.492 5.700 76,098 +0.10(+1.81%)
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.