Medical Facilities Corporation (MFCSF)
OTCMKTS
· Delayed Price · Currency is USD
11.33
0.00 (0.00%)
Jun 4, 2025, 8:00 PM EDT
Medical Facilities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | - | 1 |
| Jun 5, 2025 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | - | - |
| Jun 4, 2025 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | - | - |
| Jun 3, 2025 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | -0.87% | 760 |
| Jun 2, 2025 | 11.37 | 11.43 | 11.37 | 11.43 | 11.43 | -0.52% | 3,200 |
| May 30, 2025 | 11.44 | 11.49 | 11.44 | 11.49 | 11.49 | 1.77% | 4,500 |
| May 29, 2025 | 11.43 | 11.43 | 11.27 | 11.29 | 11.29 | -1.44% | 5,074 |
| May 28, 2025 | 11.43 | 11.46 | 11.43 | 11.46 | 11.46 | -0.10% | 1,844 |
| May 27, 2025 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | 1.38% | 505 |
| May 23, 2025 | 11.01 | 11.33 | 11.00 | 11.31 | 11.31 | 0.89% | 1,300 |
| May 22, 2025 | 11.23 | 11.23 | 11.21 | 11.21 | 11.21 | -0.62% | 700 |
| May 21, 2025 | 10.38 | 11.38 | 10.38 | 11.28 | 11.28 | 0.36% | 2,550 |
| May 20, 2025 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | - | - |
| May 19, 2025 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | - | - |
| May 16, 2025 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 2.55% | 956 |
| May 15, 2025 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | -1.26% | 324 |
| May 14, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - | - |
| May 13, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 2.45% | 4,500 |
| May 12, 2025 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | - | 25 |
| May 9, 2025 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | -1.50% | 741 |
| May 8, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 30 |
| May 7, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 1.38% | 781 |
| May 6, 2025 | 10.82 | 10.85 | 10.74 | 10.85 | 10.85 | 0.28% | 12,740 |
| May 5, 2025 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | - | 30 |
| May 2, 2025 | 10.67 | 10.82 | 10.67 | 10.82 | 10.82 | 2.27% | 965 |
| May 1, 2025 | 10.67 | 10.67 | 10.58 | 10.58 | 10.58 | -0.75% | 2,000 |
| Apr 30, 2025 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | - | - |
| Apr 29, 2025 | 10.67 | 10.67 | 10.66 | 10.66 | 10.66 | -2.11% | 1,040 |
| Apr 28, 2025 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 0.28% | 100 |
| Apr 25, 2025 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | -0.18% | 100 |
| Apr 24, 2025 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | - | - |
| Apr 23, 2025 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | -0.46% | 2,000 |
| Apr 22, 2025 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | - | 51 |
| Apr 21, 2025 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | - | 186 |
| Apr 17, 2025 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | -2.58% | 2,262 |
| Apr 16, 2025 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | - | 485 |
| Apr 15, 2025 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | - | - |
| Apr 14, 2025 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | 5.15% | 1,721 |
| Apr 11, 2025 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | - | - |
| Apr 10, 2025 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | - | 270 |
| Apr 9, 2025 | 10.60 | 10.68 | 10.60 | 10.67 | 10.67 | 1.04% | 23,190 |
| Apr 8, 2025 | 10.90 | 11.00 | 10.56 | 10.56 | 10.56 | -0.09% | 6,300 |
| Apr 7, 2025 | 10.03 | 10.80 | 10.03 | 10.57 | 10.57 | -2.13% | 5,150 |
| Apr 4, 2025 | 11.05 | 11.05 | 10.80 | 10.80 | 10.80 | -4.47% | 10,079 |
| Apr 3, 2025 | 11.45 | 11.45 | 11.31 | 11.31 | 11.31 | -2.79% | 5,742 |
| Apr 2, 2025 | 11.54 | 11.63 | 11.53 | 11.63 | 11.63 | 1.84% | 1,775 |
| Apr 1, 2025 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | - | 2,850 |
| Mar 31, 2025 | 11.10 | 11.42 | 11.10 | 11.42 | 11.42 | 2.08% | 6,765 |
| Mar 28, 2025 | 11.19 | 11.19 | 11.19 | 11.19 | 11.13 | 0.68% | 2,015 |
| Mar 27, 2025 | 11.25 | 11.25 | 11.11 | 11.11 | 11.05 | -2.37% | 6,516 |