MEDICAL FACILITIES CORP Historical Stock Prices

MFCSF 
$14.232
*  
-0.082
-0.57 %
Get MFCSF Alerts
*Delayed - data as of May 21, 2015  -  Find a broker to begin trading MFCSF now


Community Rating:
View:    MFCSF Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

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

Select the Timeframe:

Results for: 3 Month, From 21-FEB-2015 TO 21-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 N/A  14.26  14.192  14.232 1,835
05/21/2015 14.252 14.26 14.192 14.232 1,835
05/20/2015 14.337 14.337 14.314 14.314 716
05/19/2015 14.0491 14.47 14.0491 14.365 3,738
05/18/2015 14.221 14.24 14.11 14.24 1,951
05/15/2015 14.266 14.2846 14.202 14.28 6,303
05/14/2015 14.15 14.28 14.1464 14.1772 2,934
05/13/2015 13.57 13.57 13.57 13.57 00
05/12/2015 13.428 13.57 13.42 13.57 1,712
05/11/2015 13.512 13.512 13.512 13.512 100
05/08/2015 13.53 13.6058 13.53 13.6058 4,945
05/07/2015 13.4219 13.487 13.4117 13.4322 3,506
05/06/2015 13.667 13.715 13.615 13.615 384
05/05/2015 13.8592 13.8592 13.8592 13.8592 305
05/04/2015 13.6388 13.646 13.6388 13.64 1,890
05/01/2015 13.5535 13.6308 13.5535 13.6308 800
04/30/2015 13.617 13.637 13.562 13.562 906
04/29/2015 13.8925 13.8925 13.8925 13.8925 200
04/28/2015 13.924 13.946 13.8452 13.937 1,402
04/27/2015 14.15 14.15 13.98 14.08 1,513
04/24/2015 13.97 13.97 13.915 13.95 1,300
04/23/2015 13.81 13.925 13.81 13.925 5,006
04/22/2015 13.769 13.7944 13.606 13.702 6,505
04/21/2015 13.77 13.77 13.6609 13.6609 750
04/20/2015 13.7913 13.7913 13.7326 13.7326 2,303
04/17/2015 13.8425 13.9 13.8425 13.9 2,159
04/16/2015 13.83 13.844 13.8 13.8 1,461
04/15/2015 13.6 13.72 13.6 13.72 700
04/14/2015 13.61 13.6117 13.48 13.55 7,595
04/13/2015 13.55 13.55 13.474 13.474 900
04/10/2015 13.52 13.592 13.511 13.57 1,800
04/09/2015 13.5582 13.5919 13.4942 13.53 3,375
04/08/2015 13.617 13.66 13.491 13.66 4,306
04/07/2015 13.61 13.61 13.59 13.59 1,800
04/06/2015 13.76 13.9 13.726 13.76 4,246
04/02/2015 13.547 13.645 13.54 13.645 1,000
04/01/2015 13.557 13.557 13.457 13.465 2,000
03/31/2015 13.1082 13.352 13.1082 13.35 3,997
03/30/2015 13.183 13.29 13.16 13.16 2,737
03/27/2015 13.22 13.22 13.149 13.22 1,065
03/26/2015 13.22 13.35 13.22 13.283 2,320
03/25/2015 13.14 13.41 13.117 13.28 6,359
03/24/2015 13.18 13.3 13.023 13.2041 6,980
03/23/2015 13.444 13.519 13.11 13.2 6,203
03/20/2015 13.536 13.6 13.235 13.4534 1,946
03/19/2015 13.8 13.82 13.09 13.35 8,233
03/18/2015 14.008 14.4 13.98 14.4 1,420
03/17/2015 14.0366 14.17 14.0366 14.17 1,221
03/16/2015 13.887 14.215 13.865 14.094 6,862
03/13/2015 13.99 14.1 13.99 14.1 1,061
03/12/2015 13.84 14.24 13.84 14.24 3,423
03/11/2015 14.3 14.3 14 14.1 7,904
03/10/2015 14.372 14.4244 14.347 14.3472 3,361
03/09/2015 14.7 14.7 14.4122 14.589 11,513
03/06/2015 15.0372 15.0372 14.6634 14.7 16,876
03/05/2015 15.45 15.45 15.12 15.19 17,275
03/04/2015 15.18 15.5 15.16 15.5 1,951
03/03/2015 15.44 15.44 15.37 15.41 1,094
03/02/2015 15.37 15.4 15.33 15.363 2,275
02/27/2015 15.386 15.386 15.22 15.36 1,039
02/26/2015 15.2 15.31 15.2 15.3 1,576
02/25/2015 15.138 15.34 15.123 15.324 5,258
02/24/2015 14.99 15.133 14.805 15.133 2,901
02/23/2015 14.98 15.127 14.8 14.91 6,129
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?