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 31, 2022 173.71 181.32 181.03 166,438 +6.34(+3.63%)
Jan 28, 2022 172.31 175.38 168.54 174.69 94,842 +1.80(+1.04%)
Jan 27, 2022 172.98 176.17 171.47 172.90 95,376 -0.18(-0.11%)
Jan 26, 2022 177.50 178.31 169.49 173.08 93,719 -1.32(-0.76%)
Jan 25, 2022 174.33 177.58 172.24 174.40 136,536 -3.61(-2.03%)
Jan 24, 2022 174.09 179.87 170.27 178.01 156,730 +3.06(+1.75%)
Jan 21, 2022 177.80 179.76 173.35 174.95 115,350 -4.76(-2.65%)
Jan 20, 2022 186.97 186.97 179.44 179.71 138,383 -4.39(-2.39%)
Jan 19, 2022 185.49 187.68 181.37 184.10 129,995 -1.42(-0.77%)
Jan 18, 2022 184.59 188.06 180.61 185.52 105,881 -0.29(-0.16%)
Jan 14, 2022 185.82 0 +1.03(+0.56%)
Jan 13, 2022 188.52 196.14 183.06 184.79 112,008 -4.28(-2.26%)
Jan 12, 2022 181.16 189.72 181.16 189.07 145,720 +10.09(+5.63%)
Jan 11, 2022 179.09 180.91 174.15 178.98 151,901 -0.78(-0.44%)
Jan 10, 2022 193.50 195.35 179.57 179.77 259,460 -15.78(-8.07%)
Jan 07, 2022 199.47 202.25 195.55 195.55 173,254 -3.99(-2.00%)
Jan 06, 2022 191.21 201.12 190.52 199.54 197,704 +6.83(+3.55%)
Jan 05, 2022 194.96 197.65 190.40 192.70 152,820 -2.31(-1.18%)
Jan 04, 2022 197.24 198.49 191.70 195.01 88,063 -1.62(-0.82%)
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.