Medical Facilities Corporation (MFCSF)
OTCMKTS
· Delayed Price · Currency is USD
10.86
-0.07 (-0.64%)
Apr 25, 2025, 1:28 PM EDT
Medical Facilities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 26, 2025 | 11.44 | 11.44 | 11.38 | 11.38 | 11.32 | 2.53% | 2,900 |
| Mar 25, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.04 | - | 4,835 |
| Mar 24, 2025 | 11.08 | 11.12 | 11.05 | 11.10 | 11.04 | 1.09% | 7,184 |
| Mar 21, 2025 | 11.02 | 11.08 | 10.98 | 10.98 | 10.92 | -1.79% | 14,627 |
| Mar 20, 2025 | 11.08 | 11.18 | 11.07 | 11.18 | 11.12 | 0.81% | 9,612 |
| Mar 19, 2025 | 10.61 | 11.09 | 10.61 | 11.09 | 11.03 | 5.02% | 6,270 |
| Mar 18, 2025 | 10.79 | 10.79 | 10.53 | 10.56 | 10.50 | -2.04% | 15,052 |
| Mar 17, 2025 | 10.65 | 10.78 | 10.65 | 10.78 | 10.72 | 1.22% | 8,915 |
| Mar 14, 2025 | 10.75 | 10.75 | 10.65 | 10.65 | 10.59 | -0.47% | 1,076 |
| Mar 13, 2025 | 11.60 | 11.60 | 10.70 | 10.70 | 10.64 | -10.74% | 10,319 |
| Mar 12, 2025 | 11.70 | 11.99 | 11.70 | 11.99 | 11.92 | 2.90% | 1,275 |
| Mar 11, 2025 | 11.65 | 11.65 | 11.65 | 11.65 | 11.59 | - | 1,600 |
| Mar 10, 2025 | 11.65 | 11.65 | 11.65 | 11.65 | 11.59 | -3.16% | 835 |
| Mar 7, 2025 | 12.05 | 12.05 | 12.03 | 12.03 | 11.96 | -1.80% | 1,527 |
| Mar 6, 2025 | 12.21 | 12.25 | 12.21 | 12.25 | 12.18 | 1.49% | 17,126 |
| Mar 5, 2025 | 12.15 | 12.17 | 12.07 | 12.07 | 12.00 | -0.54% | 22,686 |
| Mar 4, 2025 | 11.52 | 12.22 | 11.52 | 12.14 | 12.07 | -0.35% | 20,014 |
| Mar 3, 2025 | 12.31 | 12.31 | 12.18 | 12.18 | 12.11 | -1.71% | 3,996 |
| Feb 28, 2025 | 12.15 | 12.39 | 12.15 | 12.39 | 12.32 | 1.64% | 2,384 |
| Feb 27, 2025 | 12.27 | 12.27 | 12.19 | 12.19 | 12.12 | -1.61% | 10,100 |
| Feb 26, 2025 | 12.35 | 12.39 | 12.35 | 12.39 | 12.32 | -0.11% | 600 |
| Feb 25, 2025 | 12.31 | 12.50 | 12.25 | 12.40 | 12.34 | 2.26% | 5,397 |
| Feb 24, 2025 | 12.06 | 12.22 | 12.06 | 12.13 | 12.06 | 1.59% | 8,869 |
| Feb 21, 2025 | 11.97 | 11.97 | 11.87 | 11.94 | 11.88 | -0.50% | 30,405 |
| Feb 20, 2025 | 11.96 | 12.00 | 11.96 | 12.00 | 11.93 | - | 10,890 |
| Feb 19, 2025 | 12.03 | 12.05 | 12.00 | 12.00 | 11.93 | - | 1,613 |
| Feb 18, 2025 | 12.06 | 12.06 | 12.00 | 12.00 | 11.93 | - | 2,330 |
| Feb 14, 2025 | 11.97 | 12.00 | 11.96 | 12.00 | 11.93 | 1.57% | 2,681 |
| Feb 13, 2025 | 11.82 | 11.82 | 11.82 | 11.82 | 11.75 | 0.55% | 1,056 |