Medical Facilities Corporation (MFCSF)
OTCMKTS
· Delayed Price · Currency is USD
11.50
-0.28 (-2.38%)
Jul 11, 2025, 4:00 PM EDT
Medical Facilities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 11, 2025 | 11.57 | 11.59 | 11.50 | 11.50 | 11.50 | -2.38% | 1,400 |
| Jul 10, 2025 | 11.18 | 11.78 | 11.18 | 11.78 | 11.78 | -1.34% | 244 |
| Jul 9, 2025 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | - | - |
| Jul 8, 2025 | 12.03 | 12.07 | 11.94 | 11.94 | 11.94 | -0.67% | 4,047 |
| Jul 7, 2025 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | - | - |
| Jul 3, 2025 | 12.00 | 12.02 | 12.00 | 12.02 | 12.02 | 1.18% | 855 |
| Jul 2, 2025 | 11.63 | 11.92 | 11.63 | 11.88 | 11.88 | 0.55% | 500 |
| Jul 1, 2025 | 11.63 | 11.82 | 11.63 | 11.82 | 11.82 | 2.69% | 400 |
| Jun 30, 2025 | 11.50 | 11.54 | 11.42 | 11.51 | 11.51 | -0.03% | 14,300 |
| Jun 27, 2025 | 10.85 | 11.58 | 10.85 | 11.51 | 11.45 | 1.88% | 7,595 |
| Jun 26, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.23 | - | 296 |
| Jun 25, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.23 | -0.11% | 1,811 |
| Jun 24, 2025 | 11.31 | 11.31 | 11.30 | 11.31 | 11.25 | 0.89% | 1,816 |
| Jun 23, 2025 | 11.21 | 11.21 | 11.21 | 11.21 | 11.15 | -2.56% | 2,260 |
| Jun 20, 2025 | 11.51 | 11.51 | 11.51 | 11.51 | 11.44 | - | 50 |
| Jun 18, 2025 | 11.54 | 11.54 | 11.51 | 11.51 | 11.44 | -1.41% | 1,435 |
| Jun 17, 2025 | 11.66 | 11.67 | 11.66 | 11.67 | 11.60 | -0.60% | 2,050 |
| Jun 16, 2025 | 11.65 | 11.75 | 11.65 | 11.74 | 11.67 | 1.21% | 2,100 |
| Jun 13, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.53 | - | 20 |
| Jun 12, 2025 | 11.33 | 11.60 | 11.33 | 11.60 | 11.53 | 2.38% | 1,500 |
| Jun 11, 2025 | 11.33 | 11.33 | 11.33 | 11.33 | 11.27 | - | - |
| Jun 10, 2025 | 11.33 | 11.35 | 11.31 | 11.33 | 11.27 | 0.04% | 3,200 |
| Jun 9, 2025 | 11.28 | 11.36 | 11.23 | 11.33 | 11.26 | -0.04% | 9,740 |
| Jun 6, 2025 | 11.33 | 11.33 | 11.33 | 11.33 | 11.27 | - | 1 |
| Jun 5, 2025 | 11.33 | 11.33 | 11.33 | 11.33 | 11.27 | - | - |
| Jun 4, 2025 | 11.33 | 11.33 | 11.33 | 11.33 | 11.27 | - | - |
| Jun 3, 2025 | 11.33 | 11.33 | 11.33 | 11.33 | 11.27 | -0.87% | 760 |
| Jun 2, 2025 | 11.37 | 11.43 | 11.37 | 11.43 | 11.37 | -0.52% | 3,200 |
| May 30, 2025 | 11.44 | 11.49 | 11.44 | 11.49 | 11.43 | 1.77% | 4,500 |
| May 29, 2025 | 11.43 | 11.43 | 11.27 | 11.29 | 11.23 | -1.44% | 5,074 |
| May 28, 2025 | 11.43 | 11.46 | 11.43 | 11.46 | 11.39 | -0.10% | 1,844 |
| May 27, 2025 | 11.47 | 11.47 | 11.47 | 11.47 | 11.40 | 1.38% | 505 |
| May 23, 2025 | 11.01 | 11.33 | 11.00 | 11.31 | 11.25 | 0.89% | 1,300 |
| May 22, 2025 | 11.23 | 11.23 | 11.21 | 11.21 | 11.15 | -0.62% | 700 |
| May 21, 2025 | 10.38 | 11.38 | 10.38 | 11.28 | 11.22 | 0.36% | 2,550 |
| May 20, 2025 | 11.24 | 11.24 | 11.24 | 11.24 | 11.18 | - | - |
| May 19, 2025 | 11.24 | 11.24 | 11.24 | 11.24 | 11.18 | - | - |
| May 16, 2025 | 11.24 | 11.24 | 11.24 | 11.24 | 11.18 | 2.55% | 956 |
| May 15, 2025 | 10.96 | 10.96 | 10.96 | 10.96 | 10.90 | -1.26% | 324 |
| May 14, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.04 | - | - |
| May 13, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.04 | 2.45% | 4,500 |
| May 12, 2025 | 10.84 | 10.84 | 10.84 | 10.84 | 10.77 | - | 25 |
| May 9, 2025 | 10.84 | 10.84 | 10.84 | 10.84 | 10.77 | -1.50% | 741 |
| May 8, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 10.94 | - | 30 |
| May 7, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 10.94 | 1.38% | 781 |
| May 6, 2025 | 10.82 | 10.85 | 10.74 | 10.85 | 10.79 | 0.28% | 12,740 |
| May 5, 2025 | 10.82 | 10.82 | 10.82 | 10.82 | 10.76 | - | 30 |
| May 2, 2025 | 10.67 | 10.82 | 10.67 | 10.82 | 10.76 | 2.27% | 965 |
| May 1, 2025 | 10.67 | 10.67 | 10.58 | 10.58 | 10.52 | -0.75% | 2,000 |
| Apr 30, 2025 | 10.66 | 10.66 | 10.66 | 10.66 | 10.60 | - | - |