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, 2022 159.78 170.15 159.78 169.45 316,245 +7.23(+4.46%)
Feb 25, 2022 158.90 162.93 154.60 162.22 164,073 +4.94(+3.14%)
Feb 24, 2022 154.48 160.27 151.48 157.28 302,404 -3.21(-2.00%)
Feb 23, 2022 168.45 168.45 160.09 160.49 165,106 -6.10(-3.66%)
Feb 22, 2022 159.90 168.54 157.34 166.59 355,261 +5.28(+3.28%)
Feb 18, 2022 161.31 0 -7.26(-4.31%)
Feb 17, 2022 172.00 173.48 167.63 168.57 89,727 -5.67(-3.25%)
Feb 16, 2022 175.05 175.69 171.39 174.24 76,159 +0.41(+0.24%)
Feb 15, 2022 174.29 177.03 172.33 173.83 96,187 +1.94(+1.13%)
Feb 14, 2022 173.55 176.58 170.37 171.89 84,097 -2.05(-1.18%)
Feb 11, 2022 176.21 177.42 171.64 173.94 76,333 +0.04(+0.02%)
Feb 10, 2022 174.92 178.46 172.94 173.90 84,770 -1.95(-1.11%)
Feb 09, 2022 179.89 182.96 175.10 175.85 131,222 -2.82(-1.58%)
Feb 08, 2022 175.57 179.10 174.94 178.67 94,620 +3.99(+2.28%)
Feb 07, 2022 171.40 176.82 171.40 174.68 90,421 +3.28(+1.91%)
Feb 04, 2022 169.45 172.39 167.69 171.40 126,915 +2.30(+1.36%)
Feb 03, 2022 174.72 168.85 169.11 81,729 -8.44(-4.75%)
Feb 02, 2022 182.15 183.86 175.83 177.54 117,573 -3.42(-1.89%)
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.