Home > Quotes > MFCSF > Historical Prices

Medical Facilities Corp. Historical Stock Prices

MFCSF 
$14.54
*  
0.06
  negative  
0.41%
Get MFCSF Alerts
*Delayed - data as of Jun. 18, 2013 


Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 18-MAR-2013 TO 18-JUN-2013

Date Open High Low Close/Last Volume
16:00 N/A  14.5747  14.5019  14.54 1,420
06/18/2013 14.5747 14.5747 14.5 14.54 1,420
06/17/2013 14.614 14.65 14.6 14.6 5,783
06/14/2013 14.6216 14.67 14.526 14.545 4,800
06/13/2013 14.486 14.6 14.4845 14.6 2,512
06/12/2013 14.683 14.683 14.48 14.482 1,696
06/11/2013 14.6 14.66 14.5757 14.598 2,580
06/10/2013 14.4126 14.5699 14.4126 14.5699 3,742
06/07/2013 14.51 14.5354 14.32 14.38 4,000
06/06/2013 14.418 14.563 14.32 14.49 3,841
06/05/2013 14.458 14.47 14.3625 14.435 3,300
06/04/2013 14.58 14.58 14.5243 14.5243 6,376
06/03/2013 14.65 14.75 14.591 14.591 23,050
05/31/2013 14.7193 14.7193 14.662 14.662 3,314
05/30/2013 14.722 14.8 14.722 14.8 2,874
05/29/2013 14.787 14.787 14.46 14.46 1,105
05/28/2013 15.197 15.2 14.78 14.79 9,445
05/24/2013 14.629 14.71 14.629 14.6975 2,110
05/23/2013 14.4 14.653 14.4 14.653 723
05/22/2013 14.3836 14.45 14.34 14.35 9,230
05/21/2013 14.48 14.86 14.446 14.4893 19,958
05/20/2013 14.44 14.59 14.4 14.52 6,373
05/17/2013 14.61 14.61 14.43 14.537 9,650
05/16/2013 14.88 14.88 14.718 14.75 4,292
05/15/2013 14.784 14.9 14.652 14.9 10,996
05/14/2013 14.83 14.92 14.817 14.842 4,100
05/13/2013 14.88 14.88 14.88 14.88 1,892
05/10/2013 14.836 14.91 14.836 14.91 1,384
05/09/2013 15.095 15.111 15.068 15.1 5,673
05/08/2013 15.17 15.27 15.17 15.18 6,300
05/07/2013 15.084 15.121 15.06 15.121 1,932
05/06/2013 15.15 15.163 15.098 15.1282 2,364
05/03/2013 15.1314 15.1479 15 15.13 3,100
05/02/2013 14.943 14.943 14.943 14.943 7,600
05/01/2013 14.8465 14.92 14.8465 14.92 2,500
04/30/2013 14.82 14.82 14.82 14.82 00
04/29/2013 14.84 14.84 14.77 14.82 1,950
04/26/2013 14.78 14.82 14.724 14.724 1,870
04/25/2013 14.75 14.822 14.7 14.747 3,502
04/24/2013 14.55 14.887 14.55 14.887 2,657
04/23/2013 14.24 14.5185 14.223 14.495 6,050
04/22/2013 14.4 14.4 14.24 14.33 8,011
04/19/2013 14.7 14.7 14.4 14.43 4,500
04/18/2013 15.024 15.024 14.665 14.6943 9,900
04/17/2013 14.68 14.715 14.68 14.715 867
04/16/2013 14.68 14.8 14.68 14.8 6,157
04/15/2013 14.66 14.71 14.61 14.61 3,850
04/12/2013 14.9 14.9 14.8 14.8 2,950
04/11/2013 14.915 14.915 14.915 14.915 4,116
04/10/2013 14.6 14.753 14.5892 14.6378 9,950
04/09/2013 14.64 14.64 14.5697 14.6 8,594
04/08/2013 14.6216 14.653 14.53 14.5592 6,550
04/05/2013 14.5727 14.6124 14.5531 14.6124 3,800
04/04/2013 14.8558 14.8558 14.7842 14.81 9,130
04/03/2013 15.05 15.05 14.6363 15.05 11,735
04/02/2013 14.992 15.08 14.992 15.047 2,832
04/01/2013 15.0557 15.0557 15.025 15.025 1,500
03/28/2013 14.972 15.0069 14.95 15.0069 6,700
03/27/2013 14.9719 14.973 14.9719 14.973 4,300
03/26/2013 14.9356 15.024 14.832 14.971 4,050
03/25/2013 15.11 15.11 14.8835 14.9215 15,700
03/22/2013 14.9 15.166 14.9 15.166 1,500
03/21/2013 14.864 14.864 14.7421 14.7421 1,000
03/20/2013 14.589 14.651 14.589 14.647 1,300
03/19/2013 14.534 14.56 14.531 14.56 2,200
03/18/2013 14.6 14.6 14.473 14.489 2,700
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.