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 )

19.98 +0.27 (+1.37%)
Official Closing Price Updated: 4:10 PM EDT, Jun 17, 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 29, 2021 211.09 214.47 205.65 208.52 135,947 -2.57(-1.22%)
Jan 28, 2021 213.60 213.74 204.38 211.09 152,730 -2.60(-1.22%)
Jan 27, 2021 210.38 220.32 205.92 213.69 201,453 -2.26(-1.05%)
Jan 26, 2021 213.30 216.79 210.37 215.95 101,161 +2.57(+1.20%)
Jan 25, 2021 200.91 213.79 199.94 213.38 158,031 +17.12(+8.72%)
Jan 22, 2021 195.52 196.80 193.31 196.26 98,134 -0.39(-0.20%)
Jan 21, 2021 198.41 199.65 196.19 196.65 92,220 -1.66(-0.84%)
Jan 20, 2021 199.93 203.49 197.80 198.31 177,201 +1.05(+0.53%)
Jan 19, 2021 187.53 197.26 186.47 197.26 180,458 +11.93(+6.44%)
Jan 15, 2021 190.80 190.80 180.35 185.33 168,020 -6.42(-3.35%)
Jan 14, 2021 191.19 195.29 189.89 191.75 129,931 +1.92(+1.01%)
Jan 13, 2021 187.33 194.29 184.58 189.83 210,615 +4.47(+2.41%)
Jan 12, 2021 184.82 188.82 181.72 185.36 119,071 +1.04(+0.56%)
Jan 11, 2021 184.09 188.04 181.36 184.32 120,806 -0.78(-0.42%)
Jan 08, 2021 189.71 189.89 178.10 185.10 184,113 -4.77(-2.51%)
Jan 07, 2021 196.06 201.50 189.76 189.87 169,151 -3.95(-2.04%)
Jan 06, 2021 178.44 195.48 178.44 193.83 338,801 +16.78(+9.48%)
Jan 05, 2021 170.01 177.81 170.01 177.05 106,990 +5.91(+3.45%)
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.