Microwave Filter Company, Inc. (MFCO)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

0.4500

0.0000

(0.00%)

At close: 03:13PM EDT

Time period:

28 Apr 2023 - 28 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

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

Loading more data...

ALL ORDS7,837.40-100.10(-1.26%)

AUD/USD0.6536+0.0012(+0.19%)

ASX 2007,575.90-107.10(-1.39%)

OIL83.66+0.09(+0.11%)

GOLD2,349.60+7.10(+0.30%)

Bitcoin AUD97,789.62+815.52(+0.84%)

Microwave Filter Company, Inc. (MFCO)

ALL ORDS
7,837.40
-100.10(-1.26%)

AUD/USD
0.6536
+0.0012(+0.19%)

ASX 200
7,575.90
-107.10(-1.39%)

OIL
83.66
+0.09(+0.11%)

GOLD
2,349.60
+7.10(+0.30%)

Bitcoin AUD
97,789.62
+815.52(+0.84%)