Microwave Filter Company, Inc. (MFCO)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.5800

+0.1200

(+26.09%)

At close: 02:41PM EDT

Time Period:

May 04, 2023 - May 04, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 03, 2024	0.5500	0.5800	0.5500	0.5800	0.5800	9,000
May 02, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	-
May 01, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	-
Apr 30, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	-
Apr 29, 2024	0.5500	0.5600	0.4600	0.4600	0.4600	15,100
Apr 26, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
Apr 25, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
Apr 24, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
Apr 23, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
Apr 22, 2024	0.5200	0.6000	0.4500	0.4500	0.4500	11,400
Apr 19, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Apr 18, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Apr 17, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Apr 16, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Apr 15, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Apr 12, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Apr 11, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Apr 10, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Apr 09, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	900
Apr 08, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Apr 05, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Apr 04, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Apr 03, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	200
Apr 02, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
Apr 01, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
Mar 28, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
Mar 27, 2024	0.6300	0.6300	0.4500	0.4500	0.4500	12,800
Mar 26, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
Mar 25, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
Mar 22, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
Mar 21, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	100
Mar 20, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
Mar 19, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
Mar 18, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
Mar 15, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
Mar 14, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
Mar 13, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
Mar 12, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
Mar 11, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
Mar 08, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
Mar 07, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
Mar 06, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
Mar 05, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
Mar 04, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	100
Mar 01, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
Feb 29, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
Feb 28, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
Feb 27, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	1,100
Feb 26, 2024	0.6100	0.6500	0.6100	0.6500	0.6500	14,400
Feb 23, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	-
Feb 22, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	-
Feb 21, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	-
Feb 20, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	-
Feb 16, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	100
Feb 15, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Feb 14, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Feb 13, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Feb 12, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	3,000
Feb 09, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Feb 08, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	800
Feb 07, 2024	0.6400	0.6400	0.6400	0.6400	0.6400	-
Feb 06, 2024	0.6500	0.6500	0.6400	0.6400	0.6400	200
Feb 05, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	100
Feb 02, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	-
Feb 01, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	-
Jan 31, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	-
Jan 30, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	-
Jan 29, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	-
Jan 26, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	-
Jan 25, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	-
Jan 24, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	-
Jan 23, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	-
Jan 22, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	-
Jan 19, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	100
Jan 18, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	-
Jan 17, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	-
Jan 16, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	-
Jan 12, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	-
Jan 11, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	200
Jan 10, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Jan 09, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Jan 08, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Jan 05, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Jan 04, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Jan 03, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	100
Jan 02, 2024	0.5900	0.5900	0.5900	0.5900	0.5900	-
Dec 29, 2023	0.5900	0.5900	0.5900	0.5900	0.5900	-
Dec 28, 2023	0.5900	0.5900	0.5900	0.5900	0.5900	4,000
Dec 27, 2023	0.5500	0.5500	0.5500	0.5500	0.5500	1,800
Dec 26, 2023	0.5000	0.5000	0.5000	0.5000	0.5000	-
Dec 22, 2023	0.4500	0.5000	0.4100	0.5000	0.5000	29,500
Dec 21, 2023	0.4800	0.4800	0.4800	0.4800	0.4800	-
Dec 20, 2023	0.4500	0.4800	0.4500	0.4800	0.4800	3,000
Dec 19, 2023	0.5000	0.5000	0.4500	0.4500	0.4500	5,100
Dec 18, 2023	0.5000	0.5000	0.4500	0.4500	0.4500	15,200
Dec 15, 2023	0.5000	0.5000	0.5000	0.5000	0.5000	-
Dec 14, 2023	0.5000	0.5000	0.5000	0.5000	0.5000	900
Dec 13, 2023	0.5500	0.5900	0.5500	0.5900	0.5900	4,200
Dec 12, 2023	0.5000	0.5000	0.5000	0.5000	0.5000	-
Dec 11, 2023	0.5000	0.5000	0.5000	0.5000	0.5000	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,947.41+124.19(+0.57%)

S&P 5005,127.79+63.59(+1.26%)

DOW38,675.68+450.02(+1.18%)

CAD/USD0.7308-0.0006(-0.08%)

CRUDE OIL77.99-0.96(-1.22%)

Bitcoin CAD87,356.58+902.22(+1.04%)

Microwave Filter Company, Inc. (MFCO)

S&P/TSX
21,947.41
+124.19(+0.57%)

S&P 500
5,127.79
+63.59(+1.26%)

DOW
38,675.68
+450.02(+1.18%)

CAD/USD
0.7308
-0.0006(-0.08%)

CRUDE OIL
77.99
-0.96(-1.22%)

Bitcoin CAD
87,356.58
+902.22(+1.04%)