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 )

19.83 -0.15 (-0.73%)
Streaming Delayed Price Updated: 2:47 PM EDT, Jun 18, 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 (%)
Feb 28, 2003 3.699 4.081 3.699 4.051 306,027 +0.39(+10.65%)
Feb 27, 2003 3.485 3.669 3.478 3.661 39,643 +0.25(+7.40%)
Feb 26, 2003 3.248 3.630 3.248 3.409 51,418 +0.12(+3.72%)
Feb 25, 2003 3.439 3.439 3.256 3.287 18,709 -0.23(-6.52%)
Feb 24, 2003 3.539 3.585 3.432 3.516 23,812 +0.00(+0.00%)
Feb 21, 2003 3.309 3.577 3.309 3.516 90,800 +0.13(+3.84%)
Feb 20, 2003 3.623 3.623 3.287 3.386 62,670 -0.24(-6.74%)
Feb 19, 2003 3.676 3.776 3.562 3.630 50,503 +0.03(+0.85%)
Feb 18, 2003 3.478 3.638 3.409 3.600 62,932 +0.24(+7.29%)
Feb 14, 2003 3.348 3.363 3.225 3.355 44,222 +0.08(+2.57%)
Feb 13, 2003 3.019 3.355 3.019 3.271 83,735 +0.31(+10.31%)
Feb 12, 2003 3.141 3.172 2.828 2.966 116,052 -0.24(-7.62%)
Feb 11, 2003 3.363 3.363 3.172 3.210 52,073 -0.11(-3.45%)
Feb 10, 2003 3.424 3.424 3.271 3.325 41,213 -0.02(-0.68%)
Feb 07, 2003 3.317 3.439 3.309 3.348 71,306 -0.01(-0.23%)
Feb 06, 2003 3.363 3.363 3.210 3.355 91,062 +0.07(+2.09%)
Feb 05, 2003 3.149 3.516 3.149 3.287 72,352 +0.11(+3.61%)
Feb 04, 2003 3.478 3.478 3.149 3.172 155,826 -0.34(-9.78%)
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.