Medical Facilities Corp. Historical Stock Prices

MFCSF 
$16.14
*  
0.148
0.91%
Get MFCSF Alerts
*Delayed - data as of Oct. 31, 2014 15:40 ET  -  Find a broker to begin trading MFCSF now


Community Rating:
View:    MFCSF Real Time
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 30-JUL-2014 TO 30-OCT-2014

Date Open High Low Close / Last Volume
15:40 N/A  16.14  15.9878  16.14 1,665
10/30/2014 16.298 16.304 16.288 16.288 605
10/29/2014 16.3406 16.35 16.058 16.085 1,292
10/28/2014 16.164 16.3 16.164 16.3 1,512
10/27/2014 15.8953 15.99 15.8953 15.99 1,030
10/24/2014 15.829 15.86 15.793 15.86 3,050
10/23/2014 15.744 15.744 15.744 15.744 189
10/22/2014 15.652 15.652 15.651 15.651 443
10/21/2014 15.4 15.784 15.4 15.5748 3,706
10/20/2014 14.973 15.16 14.973 15.157 1,750
10/17/2014 14.923 15.05 14.88 15.041 1,578
10/16/2014 14.138 14.45 14.13 14.3997 2,685
10/15/2014 14.28 14.38 14.154 14.38 1,430
10/14/2014 14.3005 14.687 14.3005 14.587 5,591
10/13/2014 14.65 14.69 14.65 14.69 278
10/10/2014 14.7921 14.7936 14.4706 14.771 5,984
10/09/2014 15.01 15.01 14.65 14.726 2,875
10/08/2014 14.8 14.96 14.783 14.96 504
10/07/2014 15.03 15.05 14.79 15.0098 4,749
10/06/2014 14.886 14.991 14.886 14.9243 5,779
10/03/2014 14.659 14.667 14.618 14.618 3,469
10/02/2014 14.78 14.78 14.78 14.78 8,009
10/01/2014 14.4942 14.63 14.4942 14.63 650
09/30/2014 14.238 14.238 13.977 14.121 2,375
09/29/2014 14.177 14.219 13.896 14.03 5,616
09/26/2014 14.029 14.35 14.029 14.35 2,925
09/25/2014 14.23 14.2767 14.187 14.187 3,422
09/24/2014 14.0388 14.23 14.0388 14.23 4,582
09/23/2014 14.16 14.234 13.99 14.13 4,663
09/22/2014 14.856 14.856 14.16 14.305 5,761
09/19/2014 14.889 14.889 14.66 14.75 2,473
09/18/2014 14.78 14.89 14.722 14.77 2,086
09/17/2014 15.1128 15.1133 14.99 14.99 2,320
09/16/2014 15.197 15.22 14.913 14.931 5,675
09/15/2014 15.4 15.4 15.08 15.208 1,974
09/12/2014 15.47 15.47 15.36 15.38 5,575
09/11/2014 15.7 15.75 15.496 15.556 6,027
09/10/2014 15.832 15.832 15.832 15.832 1,050
09/09/2014 15.9031 15.9031 15.9031 15.9031 00
09/08/2014 15.893 15.9084 15.8902 15.9031 1,517
09/05/2014 16.19 16.2 15.914 15.9521 3,175
09/04/2014 16.2 16.5 16.2 16.436 15,300
09/03/2014 16.17 16.266 16.17 16.227 1,680
09/02/2014 16.2 16.2 16.168 16.2 2,700
08/29/2014 16.339 16.339 16.339 16.339 2,525
08/28/2014 16.1938 16.1938 16.1938 16.1938 00
08/27/2014 16.324 16.351 16.1938 16.1938 2,500
08/26/2014 16.061 16.2566 16.025 16.1842 6,422
08/25/2014 16.056 16.1591 15.937 16.1591 3,078
08/22/2014 15.952 16.211 15.952 16.1992 1,302
08/21/2014 16.09 16.09 16.09 16.09 650
08/20/2014 16.108 16.189 16.108 16.14 1,950
08/19/2014 15.9632 15.9632 15.9632 15.9632 00
08/18/2014 15.773 15.9632 15.7 15.9632 4,782
08/15/2014 15.8117 15.8117 15.59 15.74 7,500
08/14/2014 16.079 16.079 15.866 15.866 3,768
08/13/2014 16.016 16.085 16.016 16.085 1,883
08/12/2014 16.19 16.23 16.19 16.23 1,355
08/11/2014 16.0042 16.128 16 16.128 1,960
08/08/2014 15.7718 15.8232 15.7718 15.8232 415
08/07/2014 15.855 15.912 15.75 15.867 1,929
08/06/2014 15.947 15.956 15.947 15.947 467
08/05/2014 15.5 15.78 15.5 15.78 2,602
08/04/2014 15.49 15.49 15.49 15.49 00
08/01/2014 15.49 15.5 15.48 15.49 3,530
07/31/2014 15.561 15.597 15.5 15.57 29,678
07/30/2014 15.6 15.6 15.5437 15.55 6,863
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.

Research Brokers before you trade

Want to trade FX?