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: 7:00 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 (%)
Dec 31, 2008 4.005 4.280 4.005 4.219 86,403 +0.17(+4.15%)
Dec 30, 2008 3.997 4.081 3.883 4.051 82,581 +0.08(+1.92%)
Dec 29, 2008 4.097 4.097 3.852 3.974 91,278 -0.09(-2.26%)
Dec 26, 2008 4.005 4.158 4.005 4.066 40,136 +0.07(+1.72%)
Dec 24, 2008 4.028 4.081 3.921 3.997 17,048 -0.03(-0.76%)
Dec 23, 2008 4.005 4.259 3.936 4.028 71,149 +0.02(+0.57%)
Dec 22, 2008 4.074 4.089 3.967 4.005 87,906 -0.12(-2.96%)
Dec 19, 2008 4.303 4.502 4.112 4.127 87,452 -0.18(-4.09%)
Dec 18, 2008 4.502 4.769 4.227 4.303 177,919 -0.27(-5.85%)
Dec 17, 2008 4.165 4.792 4.127 4.571 282,369 +0.55(+13.69%)
Dec 16, 2008 3.921 4.074 3.874 4.020 98,477 +0.12(+3.14%)
Dec 15, 2008 3.776 3.898 3.715 3.898 97,227 +0.12(+3.24%)
Dec 12, 2008 3.661 3.852 3.623 3.776 58,717 -0.05(-1.40%)
Dec 11, 2008 3.630 3.875 3.630 3.829 72,222 +0.16(+4.37%)
Dec 10, 2008 3.630 3.745 3.562 3.669 70,810 -0.02(-0.62%)
Dec 09, 2008 3.478 3.692 3.378 3.692 59,237 +0.11(+2.99%)
Dec 08, 2008 3.279 3.585 3.279 3.585 41,059 +0.24(+7.32%)
Dec 05, 2008 3.287 3.340 3.111 3.340 69,338 +0.05(+1.63%)
Dec 04, 2008 3.149 3.363 3.019 3.287 109,596 +0.13(+4.12%)
Dec 03, 2008 3.141 3.180 2.820 3.157 197,015 +0.33(+11.62%)
Dec 02, 2008 2.973 2.996 2.774 2.828 109,322 -0.08(-2.89%)
Dec 01, 2008 3.256 3.256 2.889 2.912 33,483 -0.34(-10.35%)
Nov 28, 2008 3.302 3.371 3.180 3.248 19,100 +0.00(+0.00%)
Nov 26, 2008 3.057 3.386 2.955 3.248 83,602 +0.21(+7.05%)
Nov 25, 2008 2.988 3.073 2.920 3.034 98,433 +0.13(+4.47%)
Nov 24, 2008 2.675 2.904 2.583 2.904 197,541 +0.21(+7.95%)
Nov 21, 2008 2.912 2.912 2.560 2.690 111,914 -0.18(-6.38%)
Nov 20, 2008 3.073 3.088 2.790 2.874 104,186 -0.18(-6.00%)
Nov 19, 2008 3.241 3.287 2.958 3.057 182,356 -0.26(-7.83%)
Nov 18, 2008 3.401 3.539 3.218 3.317 100,211 -0.08(-2.47%)
Nov 17, 2008 3.592 3.592 3.394 3.401 111,929 -0.21(-5.92%)
Nov 14, 2008 3.669 3.676 3.585 3.615 41,831 -0.09(-2.47%)
Nov 13, 2008 3.630 3.715 3.355 3.707 168,222 +0.08(+2.11%)
Nov 12, 2008 3.737 3.814 3.508 3.630 66,297 -0.06(-1.66%)
Nov 11, 2008 3.630 3.837 3.554 3.692 89,088 -0.01(-0.21%)
Nov 10, 2008 3.715 3.959 3.630 3.699 112,290 -0.04(-0.95%)
Nov 07, 2008 3.852 3.921 3.638 3.735 101,010 -0.17(-4.38%)
Nov 06, 2008 4.334 4.471 3.776 3.906 301,596 -0.67(-14.69%)
Nov 05, 2008 4.051 4.578 3.959 4.578 161,679 +0.44(+10.72%)
Nov 04, 2008 4.120 4.272 4.074 4.135 75,715 +0.14(+3.44%)
Nov 03, 2008 4.181 4.219 3.974 3.997 93,289 -0.13(-3.15%)
Oct 31, 2008 3.822 4.263 3.783 4.127 143,153 +0.28(+7.36%)
Oct 30, 2008 3.401 3.867 3.401 3.844 105,208 +0.55(+16.71%)
Oct 29, 2008 3.325 3.409 3.103 3.294 255,447 -0.03(-0.92%)
Oct 28, 2008 3.455 3.608 3.225 3.325 175,437 -0.02(-0.46%)
Oct 27, 2008 3.722 3.722 3.294 3.340 149,831 -0.38(-10.27%)
Oct 24, 2008 3.562 3.776 3.478 3.722 94,533 -0.22(-5.62%)
Oct 23, 2008 4.143 4.165 3.852 3.944 102,570 -0.30(-7.03%)
Oct 22, 2008 4.517 4.655 4.081 4.242 136,616 -0.20(-4.48%)
Oct 21, 2008 4.020 4.586 3.944 4.441 211,054 +0.46(+11.52%)
Oct 20, 2008 3.822 4.013 3.745 3.982 125,664 +0.18(+4.62%)
Oct 17, 2008 3.669 3.883 3.646 3.806 103,668 +0.06(+1.63%)
Oct 16, 2008 3.439 3.822 3.432 3.745 65,155 +0.31(+9.13%)
Oct 15, 2008 3.646 3.737 3.401 3.432 93,481 -0.34(-8.93%)
Oct 14, 2008 3.753 3.967 3.646 3.768 108,500 +0.17(+4.67%)
Oct 13, 2008 3.485 3.806 3.485 3.600 115,041 +0.18(+5.13%)
Oct 10, 2008 3.256 3.676 3.126 3.424 141,211 -0.05(-1.54%)
Oct 09, 2008 3.676 3.814 3.470 3.478 129,177 -0.18(-4.81%)
Oct 08, 2008 3.875 4.013 3.386 3.653 181,035 -0.25(-6.46%)
Oct 07, 2008 4.165 4.540 3.890 3.906 221,602 -0.12(-3.04%)
Oct 06, 2008 4.639 4.639 3.883 4.028 218,132 -0.62(-13.32%)
Oct 03, 2008 4.960 5.083 4.555 4.647 0 -0.24(-5.00%)
Oct 02, 2008 5.182 5.182 4.639 4.892 110,308 -0.30(-5.74%)
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.