Medical Facilities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 20, 2025	16.65	16.77	16.63	16.77	16.77	0.33%	17,638
Jan 17, 2025	16.15	16.87	16.15	16.71	16.71	7.81%	320,894
Jan 16, 2025	15.40	15.76	15.40	15.50	15.50	-0.32%	35,800
Jan 15, 2025	15.74	15.97	15.49	15.55	15.55	-0.51%	39,745
Jan 14, 2025	15.49	15.75	15.49	15.63	15.63	0.90%	23,126
Jan 13, 2025	15.74	15.80	15.49	15.49	15.49	-1.59%	24,408
Jan 10, 2025	15.86	15.87	15.64	15.74	15.74	-1.38%	23,000
Jan 9, 2025	15.62	15.98	15.55	15.96	15.96	1.20%	21,922
Jan 8, 2025	15.74	15.82	15.60	15.77	15.77	2.01%	35,905
Jan 7, 2025	15.01	15.51	15.01	15.46	15.46	1.71%	35,700
Jan 6, 2025	15.35	15.46	15.09	15.20	15.20	-1.36%	36,100
Jan 3, 2025	15.45	15.52	15.28	15.41	15.41	-	20,300
Jan 2, 2025	15.57	15.65	15.34	15.41	15.41	-1.28%	21,234
Dec 31, 2024	15.33	15.65	15.33	15.61	15.61	1.43%	12,909
Dec 30, 2024	15.51	15.52	15.15	15.39	15.30	-0.90%	25,100
Dec 27, 2024	15.71	15.71	15.49	15.53	15.44	-1.15%	17,000
Dec 24, 2024	15.51	15.83	15.51	15.71	15.62	1.29%	28,030
Dec 23, 2024	15.75	15.75	15.43	15.51	15.42	-0.70%	18,444
Dec 20, 2024	15.37	15.92	15.37	15.62	15.53	-0.32%	32,300
Dec 19, 2024	15.40	16.32	15.40	15.67	15.58	-0.57%	39,136
Dec 18, 2024	15.90	16.68	15.70	15.76	15.67	-0.76%	54,800
Dec 17, 2024	15.98	16.02	15.77	15.88	15.79	-0.63%	25,400
Dec 16, 2024	15.80	16.52	15.80	15.98	15.89	3.56%	48,000
Dec 13, 2024	15.65	15.68	15.42	15.43	15.34	-1.15%	38,500
Dec 12, 2024	15.90	15.95	15.61	15.61	15.52	-0.95%	47,500
Dec 11, 2024	15.57	15.94	15.57	15.76	15.67	1.48%	23,700
Dec 10, 2024	15.56	15.67	15.46	15.53	15.44	-0.13%	37,900
Dec 9, 2024	15.53	15.87	15.50	15.55	15.46	0.13%	49,800
Dec 6, 2024	15.61	15.90	15.51	15.53	15.44	-1.71%	26,600
Dec 5, 2024	15.61	16.00	15.61	15.80	15.71	-1.56%	33,500
Dec 4, 2024	15.90	16.15	15.83	16.05	15.96	1.01%	40,534
Dec 3, 2024	15.44	16.00	15.43	15.89	15.80	2.71%	62,500
Dec 2, 2024	15.60	15.70	15.35	15.47	15.38	-1.46%	68,900
Nov 29, 2024	15.76	15.85	15.55	15.70	15.61	-0.44%	25,900
Nov 28, 2024	16.04	16.04	15.75	15.77	15.68	-1.68%	28,131
Nov 27, 2024	16.20	16.25	15.90	16.04	15.95	0.31%	25,137
Nov 26, 2024	16.21	16.30	15.92	15.99	15.90	-1.17%	36,100
Nov 25, 2024	15.86	16.30	15.86	16.18	16.09	1.95%	68,400
Nov 22, 2024	15.44	15.87	15.39	15.87	15.78	2.78%	60,700
Nov 21, 2024	15.42	15.63	15.40	15.44	15.35	-0.71%	55,321
Nov 20, 2024	15.76	15.81	15.52	15.55	15.46	-1.14%	58,500
Nov 19, 2024	15.62	15.96	15.62	15.73	15.64	-1.32%	82,000
Nov 18, 2024	15.86	16.35	15.70	15.94	15.85	0.44%	98,326
Nov 15, 2024	15.77	16.21	15.33	15.87	15.78	-2.40%	176,440
Nov 14, 2024	15.88	16.70	15.77	16.26	16.16	7.90%	178,900
Nov 13, 2024	14.95	15.34	14.95	15.07	14.98	0.53%	58,234
Nov 12, 2024	14.56	15.04	14.56	14.99	14.90	2.60%	34,505
Nov 11, 2024	14.23	14.61	14.23	14.61	14.52	2.03%	57,900
Nov 8, 2024	14.66	14.70	14.28	14.32	14.24	-2.45%	41,743
Nov 7, 2024	14.50	15.10	14.47	14.68	14.59	-	82,300
Nov 6, 2024	14.56	14.78	14.56	14.68	14.59	0.14%	42,320
Nov 5, 2024	14.47	14.67	14.47	14.66	14.57	0.62%	48,210
Nov 4, 2024	14.40	14.65	14.40	14.57	14.48	1.04%	35,137
Nov 1, 2024	14.57	14.58	14.40	14.42	14.34	-0.55%	33,700
Oct 31, 2024	14.56	14.61	14.50	14.50	14.42	-0.34%	39,200
Oct 30, 2024	14.50	14.65	14.50	14.55	14.46	-	51,500
Oct 29, 2024	14.48	14.62	14.47	14.55	14.46	-0.48%	63,200
Oct 28, 2024	14.78	14.78	14.55	14.62	14.53	-1.75%	28,200
Oct 25, 2024	14.75	14.90	14.75	14.88	14.79	-	20,400
Oct 24, 2024	14.69	14.88	14.57	14.88	14.79	1.29%	25,400
Oct 23, 2024	14.85	14.85	14.62	14.69	14.60	-1.48%	32,218
Oct 22, 2024	14.84	14.94	14.76	14.91	14.82	0.13%	45,444
Oct 21, 2024	14.62	14.89	14.62	14.89	14.80	0.95%	38,914
Oct 18, 2024	14.74	14.79	14.65	14.75	14.66	-0.54%	55,800
Oct 17, 2024	14.65	14.87	14.59	14.83	14.74	1.64%	80,800
Oct 16, 2024	14.50	14.72	14.44	14.59	14.50	1.32%	86,312
Oct 15, 2024	14.21	14.43	14.20	14.40	14.32	0.91%	39,400
Oct 11, 2024	14.07	14.42	13.89	14.27	14.19	2.07%	75,043
Oct 10, 2024	13.97	14.18	13.94	13.98	13.90	-0.29%	44,100
Oct 9, 2024	13.81	14.10	13.81	14.02	13.94	0.07%	56,100
Oct 8, 2024	13.31	14.06	13.31	14.01	13.93	2.26%	30,000
Oct 7, 2024	13.28	13.72	13.28	13.70	13.62	1.93%	31,000
Oct 4, 2024	12.98	13.65	12.98	13.44	13.36	2.36%	41,600
Oct 3, 2024	13.10	13.22	12.98	13.13	13.05	-0.76%	24,700
Oct 2, 2024	13.13	13.28	13.13	13.23	13.15	-0.68%	14,500
Oct 1, 2024	13.41	13.52	13.09	13.32	13.24	-1.26%	47,640
Sep 30, 2024	13.51	13.52	13.41	13.49	13.41	-0.44%	14,700
Sep 27, 2024	13.65	13.65	13.37	13.55	13.47	-1.24%	46,500
Sep 26, 2024	13.85	13.85	13.63	13.72	13.55	-0.80%	15,839
Sep 25, 2024	13.95	13.96	13.69	13.83	13.66	-1.21%	22,938
Sep 24, 2024	13.81	14.12	13.81	14.00	13.83	-0.14%	49,705
Sep 23, 2024	13.95	14.03	13.89	14.02	13.85	1.01%	23,800
Sep 20, 2024	13.94	14.02	13.82	13.88	13.71	-0.79%	27,600
Sep 19, 2024	13.89	14.01	13.88	13.99	13.82	0.72%	10,446
Sep 18, 2024	13.69	14.03	13.69	13.89	13.72	1.24%	48,900
Sep 17, 2024	13.64	13.74	13.54	13.72	13.55	0.29%	21,300
Sep 16, 2024	13.54	13.71	13.54	13.68	13.51	0.66%	20,501
Sep 13, 2024	13.59	13.70	13.58	13.59	13.42	0.07%	14,400
Sep 12, 2024	13.18	13.59	13.18	13.58	13.41	1.04%	10,100
Sep 11, 2024	13.33	13.44	13.06	13.44	13.27	0.45%	22,921
Sep 10, 2024	13.26	13.49	13.26	13.38	13.21	-0.15%	12,215
Sep 9, 2024	13.41	13.65	13.34	13.40	13.23	0.22%	32,338
Sep 6, 2024	13.47	13.52	13.34	13.37	13.20	-1.18%	12,900
Sep 5, 2024	13.74	13.92	13.53	13.53	13.36	-2.52%	14,001
Sep 4, 2024	13.35	13.88	13.35	13.88	13.71	1.68%	19,700
Sep 3, 2024	14.00	14.10	13.65	13.65	13.48	-1.52%	24,700
Aug 30, 2024	13.88	14.01	13.83	13.86	13.69	-0.65%	25,903
Aug 29, 2024	13.98	14.08	13.94	13.95	13.78	0.36%	15,000
Aug 28, 2024	14.05	14.05	13.81	13.90	13.73	-0.71%	22,313
Aug 27, 2024	13.95	14.10	13.91	14.00	13.83	0.43%	30,500