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
Streaming Delayed 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 (%)
May 28, 2024 8.210 8.794 8.210 8.680 3,000 +0.03(+0.35%)
May 24, 2024 8.615 8.650 8.615 8.650 15,530 +0.29(+3.41%)
May 23, 2024 8.440 8.440 8.365 8.365 5,800 -0.24(-2.76%)
May 22, 2024 8.630 8.630 8.602 8.602 7,525 -0.15(-1.69%)
May 20, 2024 8.750 22 +0.00(+0.00%)
May 16, 2024 8.750 0 +0.00(+0.00%)
May 15, 2024 8.692 8.750 8.692 8.750 2,300 +0.07(+0.81%)
May 14, 2024 8.641 8.680 8.636 8.680 376 +0.13(+1.49%)
May 13, 2024 8.552 8.552 8.552 8.552 500 +0.25(+3.04%)
May 10, 2024 8.300 8.300 8.300 8.300 3,579 +0.00(+0.00%)
May 09, 2024 8.380 8.390 8.300 8.300 845 +0.03(+0.33%)
May 08, 2024 8.191 8.272 8.191 8.272 250 +0.10(+1.22%)
May 03, 2024 8.172 0 +0.02(+0.27%)
May 01, 2024 8.150 0 +0.00(+0.00%)
Apr 29, 2024 8.150 0 -0.06(-0.73%)
Apr 23, 2024 8.210 0 +0.11(+1.36%)
Apr 22, 2024 8.055 8.100 8.055 8.100 1,087 +0.05(+0.57%)
Apr 19, 2024 8.054 8.054 8.054 8.054 1,251 +0.05(+0.65%)
Apr 18, 2024 8.002 8.002 8.002 8.002 980 +0.01(+0.16%)
Apr 17, 2024 7.990 7.990 7.990 7.990 194 -0.07(-0.87%)
Apr 16, 2024 7.981 8.075 7.981 8.060 4,331 +0.04(+0.56%)
Apr 15, 2024 8.015 8.015 8.015 8.015 510 +0.02(+0.19%)
Apr 12, 2024 8.000 8.000 8.000 8.000 230 -0.15(-1.84%)
Apr 10, 2024 8.150 2,378 +0.15(+1.88%)
Apr 09, 2024 8.000 8.000 8.000 8.000 5,721 +0.25(+3.20%)
Apr 05, 2024 7.752 715 +0.00(+0.03%)
Apr 04, 2024 7.750 7.750 7.750 7.750 500 +0.00(+0.00%)
Apr 03, 2024 7.764 7.800 7.750 7.750 1,200 +0.08(+1.04%)
Apr 02, 2024 7.670 7.670 7.670 7.670 200 -0.06(-0.78%)
Apr 01, 2024 7.731 7.731 7.731 7.731 801 -0.03(-0.37%)
Mar 28, 2024 7.759 7.759 7.759 7.759 600 +0.12(+1.59%)
Mar 27, 2024 7.596 7.638 7.550 7.638 5,095 +0.03(+0.43%)
Mar 25, 2024 7.605 0 -0.14(-1.87%)
Mar 20, 2024 7.750 15 -0.01(-0.13%)
Mar 19, 2024 7.750 7.770 7.690 7.760 4,660 +0.05(+0.65%)
Mar 18, 2024 7.560 7.723 7.450 7.710 4,037 +0.26(+3.43%)
Mar 15, 2024 7.461 7.500 7.400 7.454 10,723 -0.05(-0.61%)
Mar 14, 2024 7.000 7.600 6.930 7.500 16,953 +0.58(+8.38%)
Mar 13, 2024 6.790 6.920 6.790 6.920 4,036 +0.13(+1.91%)
Mar 12, 2024 6.370 6.790 6.370 6.790 3,149 +0.09(+1.34%)
Mar 11, 2024 6.724 6.762 6.680 6.700 8,121 -0.04(-0.59%)
Mar 08, 2024 6.732 6.785 6.680 6.740 30,902 -0.10(-1.52%)
Mar 06, 2024 6.844 10 +0.06(+0.94%)
Mar 05, 2024 7.000 7.000 6.780 6.780 3,249 -0.51(-7.00%)
Mar 04, 2024 7.245 7.290 7.245 7.290 15,735 -0.04(-0.55%)
Mar 01, 2024 7.300 7.330 7.251 7.330 8,305 +0.00(+0.00%)
Feb 28, 2024 7.330 56 -0.10(-1.35%)
Feb 27, 2024 7.420 7.482 7.400 7.430 19,738 -0.05(-0.66%)
Feb 26, 2024 7.479 7.479 7.479 7.479 100 +0.09(+1.27%)
Feb 23, 2024 7.250 7.385 7.250 7.385 22,820 +0.13(+1.86%)
Feb 22, 2024 7.170 7.260 7.170 7.250 16,100 +0.01(+0.14%)
Feb 21, 2024 7.081 7.240 7.081 7.240 5,279 +0.18(+2.48%)
Feb 15, 2024 7.064 0 -0.03(-0.36%)
Feb 13, 2024 7.090 0 -0.09(-1.30%)
Feb 12, 2024 7.090 7.205 7.090 7.183 15,640 +0.18(+2.62%)
Feb 09, 2024 7.000 7.000 7.000 7.000 100 +0.03(+0.47%)
Feb 08, 2024 6.967 6.967 6.967 6.967 1,900 +0.10(+1.42%)
Feb 07, 2024 6.904 6.905 6.850 6.870 16,325 -0.05(-0.72%)
Feb 06, 2024 7.124 7.124 6.920 6.920 2,550 -0.14(-1.98%)
Feb 05, 2024 7.080 7.080 7.059 7.059 16,830 -0.26(-3.50%)
Jan 25, 2024 7.316 0 +0.22(+3.13%)
Jan 24, 2024 7.120 7.120 7.090 7.094 3,814 +0.38(+5.64%)
Jan 23, 2024 6.715 6.715 6.715 6.715 500 -0.03(-0.37%)
Jan 22, 2024 6.740 6.740 6.740 6.740 445 +0.01(+0.21%)
Jan 19, 2024 6.718 6.726 6.718 6.726 1,407 -0.05(-0.80%)
Jan 18, 2024 6.770 6.780 6.740 6.780 26,714 +0.01(+0.15%)
Jan 17, 2024 6.701 6.810 6.681 6.770 33,479 -0.00(-0.00%)
Jan 16, 2024 6.770 7.030 6.770 6.770 3,044 +0.07(+1.04%)
Jan 12, 2024 6.770 6.800 6.700 6.700 5,653 +0.02(+0.30%)
Jan 09, 2024 6.680 0 +0.01(+0.19%)
Jan 08, 2024 6.560 6.668 6.560 6.668 21,333 +0.03(+0.40%)
Jan 05, 2024 6.648 6.683 6.641 6.641 470 +0.01(+0.13%)
Jan 04, 2024 6.650 6.651 6.610 6.632 7,000 -0.01(-0.12%)
Jan 03, 2024 6.690 6.690 6.640 6.640 4,314 -0.09(-1.34%)
Jan 02, 2024 6.730 6.740 6.730 6.730 3,741 -0.07(-1.03%)
Dec 29, 2023 6.750 6.800 6.750 6.800 4,301 +0.07(+1.04%)
Dec 28, 2023 6.760 6.760 6.718 6.730 2,873 +0.03(+0.42%)
Dec 27, 2023 6.711 6.739 6.671 6.702 9,650 -0.07(-1.06%)
Dec 22, 2023 6.774 0 +0.11(+1.71%)
Dec 21, 2023 6.630 6.680 6.610 6.660 12,259 +0.16(+2.46%)
Dec 20, 2023 6.540 6.540 6.500 6.500 1,602 -0.07(-1.07%)
Dec 18, 2023 6.570 0 -0.10(-1.50%)
Dec 15, 2023 6.650 6.670 6.650 6.670 4,300 -0.01(-0.10%)
Dec 14, 2023 6.700 6.710 6.677 6.677 3,594 +0.03(+0.41%)
Dec 13, 2023 6.610 6.650 6.550 6.650 9,127 +0.04(+0.61%)
Dec 12, 2023 6.560 6.610 6.520 6.610 40,505 +0.05(+0.76%)
Dec 11, 2023 6.570 6.580 6.540 6.560 11,348 -0.03(-0.50%)
Dec 08, 2023 6.581 6.600 6.580 6.593 6,355 -0.02(-0.35%)
Dec 07, 2023 6.514 6.630 6.514 6.616 28,050 +0.07(+1.01%)
Dec 06, 2023 6.570 6.580 6.550 6.550 3,100 -0.04(-0.65%)
Dec 05, 2023 6.533 6.593 6.533 6.593 2,840 +0.05(+0.73%)
Dec 04, 2023 6.540 6.560 6.528 6.545 22,882 -0.01(-0.11%)
Dec 01, 2023 6.560 6.560 6.553 6.553 900 +0.00(+0.04%)
Nov 30, 2023 6.550 6.563 6.550 6.550 6,926 -0.01(-0.11%)
Nov 29, 2023 6.495 6.584 6.495 6.558 14,120 +0.02(+0.31%)
Nov 28, 2023 6.537 6.537 6.537 6.537 200 +0.15(+2.31%)
Nov 27, 2023 6.320 6.390 6.290 6.390 9,189 +0.05(+0.79%)
Nov 24, 2023 6.330 6.340 6.330 6.340 600 +0.04(+0.63%)
Nov 22, 2023 6.300 6.300 6.300 6.300 1,300 +0.16(+2.61%)
Nov 21, 2023 6.117 6.140 6.117 6.140 5,900 -0.27(-4.21%)
Nov 20, 2023 6.410 6.410 6.410 6.410 1,501 +0.05(+0.80%)
Nov 17, 2023 6.346 6.359 6.346 6.359 6,282 +0.05(+0.86%)
Nov 16, 2023 6.400 6.400 6.305 6.305 3,018 -0.12(-1.79%)
Nov 15, 2023 6.040 6.485 6.040 6.420 6,119 +0.02(+0.31%)
Nov 14, 2023 6.400 6.400 6.400 6.400 667 -0.03(-0.53%)
Nov 13, 2023 6.445 6.445 6.430 6.434 1,132 -0.09(-1.32%)
Nov 10, 2023 6.520 6.520 6.520 6.520 4,300 -0.03(-0.46%)
Nov 09, 2023 6.481 6.589 6.481 6.550 2,800 -0.07(-1.10%)
Nov 03, 2023 6.623 0 +0.17(+2.68%)
Nov 02, 2023 6.490 6.490 6.450 6.450 1,100 -0.15(-2.27%)
Nov 01, 2023 6.610 6.610 6.597 6.600 2,893 -0.10(-1.49%)
Oct 27, 2023 6.700 10 -0.04(-0.62%)
Oct 25, 2023 6.742 0 -0.08(-1.15%)
Oct 24, 2023 6.820 6.820 6.820 6.820 551 +0.15(+2.22%)
Oct 23, 2023 6.672 6.672 6.672 6.672 100 -0.23(-3.30%)
Oct 13, 2023 6.900 99 +0.07(+1.01%)
Oct 12, 2023 6.960 7.050 6.831 6.831 6,853 -0.09(-1.27%)
Oct 11, 2023 6.900 6.950 6.850 6.919 3,720 +0.07(+1.01%)
Oct 10, 2023 6.860 6.868 6.850 6.850 6,000 +0.03(+0.41%)
Oct 06, 2023 6.822 0 +0.01(+0.11%)
Oct 05, 2023 6.816 6.816 6.799 6.815 2,426 +0.01(+0.09%)
Oct 04, 2023 6.800 6.809 6.800 6.809 202 -0.01(-0.17%)
Oct 03, 2023 6.820 6.820 6.820 6.820 3,011 -0.01(-0.20%)
Oct 02, 2023 6.860 6.860 6.830 6.834 3,210 -0.12(-1.68%)
Sep 29, 2023 6.951 6.951 6.951 6.951 1,800 -0.13(-1.83%)
Sep 27, 2023 7.080 0 +0.18(+2.61%)
Sep 26, 2023 6.900 6.900 6.900 6.900 100 -0.04(-0.58%)
Sep 25, 2023 6.929 6.940 6.929 6.940 5,805 +0.02(+0.29%)
Sep 21, 2023 6.920 0 -0.06(-0.86%)
Sep 20, 2023 6.950 6.980 6.950 6.980 21,199 +0.03(+0.43%)
Sep 19, 2023 6.955 6.957 6.950 6.950 4,788 -0.03(-0.43%)
Sep 14, 2023 6.980 5 +0.03(+0.43%)
Sep 11, 2023 6.950 7 +0.09(+1.34%)
Sep 07, 2023 6.858 26 -0.04(-0.61%)
Sep 06, 2023 6.900 6.900 6.900 6.900 5,201 -0.15(-2.13%)
Sep 05, 2023 7.020 7.050 6.940 7.050 3,340 +0.15(+2.17%)
Aug 31, 2023 6.900 5 +0.03(+0.44%)
Aug 30, 2023 6.870 6.870 6.870 6.870 5,800 +0.12(+1.78%)
Aug 29, 2023 6.750 6.750 6.750 6.750 353 -0.01(-0.15%)
Aug 28, 2023 6.750 6.760 6.750 6.760 2,021 +0.04(+0.60%)
Aug 25, 2023 6.704 6.757 6.702 6.720 12,002 -0.06(-0.88%)
Aug 24, 2023 6.780 6.780 6.780 6.780 100 +0.03(+0.37%)
Aug 23, 2023 6.810 6.810 6.753 6.755 13,749 -0.05(-0.81%)
Aug 22, 2023 6.780 6.830 6.780 6.810 11,619 +0.03(+0.51%)
Aug 21, 2023 6.720 6.776 6.720 6.776 1,000 +0.06(+0.83%)
Aug 18, 2023 6.720 6.720 6.718 6.720 1,531 -0.19(-2.75%)
Aug 17, 2023 6.823 6.947 6.823 6.910 7,100 -0.01(-0.14%)
Aug 16, 2023 6.927 6.927 6.920 6.920 9,193 +0.14(+2.06%)
Aug 14, 2023 6.780 78 +0.07(+1.05%)
Aug 11, 2023 6.710 6.710 6.710 6.710 2,758 -0.30(-4.29%)
Aug 09, 2023 7.010 7,000 +0.04(+0.51%)
Aug 08, 2023 6.950 6.974 6.950 6.974 203 +0.19(+2.86%)
Aug 07, 2023 6.950 6.950 6.780 6.780 1,300 -0.15(-2.16%)
Aug 04, 2023 6.950 6.950 6.846 6.930 6,100 +0.08(+1.17%)
Aug 03, 2023 6.807 6.850 6.807 6.850 14,207 +0.08(+1.14%)
Aug 02, 2023 6.773 6.773 6.773 6.773 500 +0.09(+1.39%)
Aug 01, 2023 6.410 6.680 6.410 6.680 6,593 +0.22(+3.41%)
Jul 31, 2023 6.360 6.460 6.360 6.460 3,733 +0.10(+1.57%)
Jul 28, 2023 6.360 6.360 6.360 6.360 100 +0.00(+0.01%)
Jul 27, 2023 6.360 6.360 6.360 6.360 2,000 -0.10(-1.55%)
Jul 26, 2023 6.460 6.460 6.460 6.460 30,101 +0.10(+1.57%)
Jul 25, 2023 6.305 6.360 6.305 6.360 59,158 +0.07(+1.04%)
Jul 24, 2023 6.280 6.295 6.280 6.295 60,300 +0.39(+6.69%)
Jul 21, 2023 5.900 5.900 5.900 5.900 100 -0.30(-4.86%)
Jul 20, 2023 6.202 6.202 6.202 6.202 1,100 +0.22(+3.70%)
Jul 14, 2023 5.980 20 -0.23(-3.70%)
Jul 06, 2023 6.210 0 -0.02(-0.30%)
Jul 05, 2023 6.200 6.236 6.200 6.229 2,000 +0.57(+10.05%)
Jun 22, 2023 5.660 0 -0.46(-7.49%)
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.