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 )

19.61 -0.37 (-1.85%)
Official Closing Price Updated: 7:00 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, 2006 5.358 5.381 5.251 5.343 98,912 -0.02(-0.29%)
Feb 27, 2006 5.335 5.388 5.320 5.358 51,942 +0.02(+0.43%)
Feb 24, 2006 5.197 5.388 5.197 5.335 104,015 +0.08(+1.60%)
Feb 23, 2006 5.106 5.274 5.106 5.251 83,343 +0.08(+1.48%)
Feb 22, 2006 5.151 5.213 5.106 5.174 82,688 +0.02(+0.45%)
Feb 21, 2006 5.098 5.167 5.006 5.151 66,334 +0.05(+0.90%)
Feb 17, 2006 4.930 5.121 4.930 5.106 73,530 +0.06(+1.21%)
Feb 16, 2006 5.014 5.167 4.922 5.044 85,436 +0.08(+1.54%)
Feb 15, 2006 4.846 5.060 4.815 4.968 137,509 +0.18(+3.72%)
Feb 14, 2006 4.739 4.838 4.739 4.790 69,474 +0.05(+1.08%)
Feb 13, 2006 4.624 4.853 4.624 4.739 31,924 -0.08(-1.59%)
Feb 10, 2006 4.846 4.846 4.647 4.815 55,998 -0.02(-0.32%)
Feb 09, 2006 4.670 4.853 4.578 4.830 183,825 +0.05(+1.12%)
Feb 08, 2006 4.915 4.915 4.601 4.777 146,144 -0.12(-2.50%)
Feb 07, 2006 5.159 5.159 4.769 4.899 179,639 -0.33(-6.29%)
Feb 06, 2006 5.121 5.228 5.044 5.228 103,622 -0.01(-0.15%)
Feb 03, 2006 5.083 5.304 5.067 5.236 229,095 +0.11(+2.24%)
Feb 02, 2006 5.052 5.151 5.014 5.121 177,545 +0.06(+1.21%)
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.