Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Medifast Inc (NY: MED )

19.71 -0.43 (-2.14%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2004 8.369 8.377 6.497 7.169 2,021,169 -1.10(-13.31%)
Jan 29, 2004 9.363 9.370 7.643 8.270 1,517,577 -1.20(-12.67%)
Jan 28, 2004 9.714 9.745 9.378 9.470 193,769 -0.24(-2.52%)
Jan 27, 2004 9.745 9.974 9.600 9.714 198,479 -0.22(-2.23%)
Jan 26, 2004 9.936 10.17 9.707 9.936 132,276 -0.19(-1.89%)
Jan 23, 2004 10.24 10.28 9.944 10.13 94,987 -0.03(-0.30%)
Jan 22, 2004 10.06 10.17 9.867 10.16 247,936 +0.29(+2.94%)
Jan 21, 2004 9.554 10.38 9.485 9.867 415,799 +0.36(+3.78%)
Jan 20, 2004 9.607 9.745 9.477 9.508 364,642 -0.10(-1.03%)
Jan 16, 2004 9.592 9.745 9.485 9.607 224,385 +0.09(+0.96%)
Jan 15, 2004 9.898 9.967 9.477 9.516 349,334 -0.39(-3.94%)
Jan 14, 2004 10.13 10.20 9.875 9.905 258,795 -0.32(-3.14%)
Jan 13, 2004 10.36 10.46 10.13 10.23 113,566 +0.02(+0.23%)
Jan 12, 2004 10.31 10.31 10.05 10.20 170,218 +0.08(+0.83%)
Jan 09, 2004 10.46 10.51 10.05 10.12 386,099 -0.34(-3.22%)
Jan 08, 2004 10.77 10.78 10.40 10.46 251,861 -0.18(-1.65%)
Jan 07, 2004 10.93 10.93 10.62 10.63 287,710 -0.11(-1.00%)
Jan 06, 2004 10.69 10.78 10.60 10.74 313,092 +0.15(+1.37%)
Jan 05, 2004 10.70 10.72 10.36 10.59 279,336 -0.10(-0.93%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.