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 )

24.91 -0.83 (-3.24%)
Streaming Delayed Price Updated: 1:08 PM EDT, Jun 3, 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 31, 2005 2.568 2.568 2.499 2.538 84,913 +0.02(+0.61%)
Jan 28, 2005 2.446 2.545 2.423 2.522 101,791 +0.08(+3.12%)
Jan 27, 2005 2.415 2.446 2.408 2.446 33,755 +0.01(+0.31%)
Jan 26, 2005 2.377 2.446 2.369 2.438 96,950 +0.04(+1.59%)
Jan 25, 2005 2.408 2.476 2.385 2.400 94,071 -0.02(-0.95%)
Jan 24, 2005 2.614 2.614 2.408 2.423 394,342 -0.21(-7.85%)
Jan 21, 2005 2.744 2.752 2.629 2.629 80,595 -0.08(-2.82%)
Jan 20, 2005 2.744 2.774 2.675 2.706 24,859 -0.04(-1.39%)
Jan 19, 2005 2.820 2.820 2.744 2.744 33,494 -0.02(-0.83%)
Jan 18, 2005 2.782 2.828 2.736 2.767 93,025 +0.04(+1.40%)
Jan 14, 2005 2.759 2.790 2.721 2.729 89,754 -0.02(-0.56%)
Jan 13, 2005 2.729 2.767 2.690 2.744 92,109 +0.02(+0.56%)
Jan 12, 2005 2.660 2.729 2.614 2.729 67,119 +0.09(+3.48%)
Jan 11, 2005 2.660 2.667 2.606 2.637 147,060 +0.01(+0.29%)
Jan 10, 2005 2.652 2.713 2.599 2.629 114,874 -0.05(-1.71%)
Jan 07, 2005 2.675 2.713 2.660 2.675 105,977 +0.00(+0.00%)
Jan 06, 2005 2.645 2.736 2.643 2.675 48,278 +0.00(+0.00%)
Jan 05, 2005 2.813 2.813 2.637 2.675 97,866 -0.07(-2.51%)
Jan 04, 2005 2.744 2.820 2.698 2.744 138,032 +0.02(+0.84%)
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.