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 (%)
Mar 31, 2004 6.871 6.879 6.642 6.871 90,800 +0.04(+0.56%)
Mar 30, 2004 6.672 6.856 6.665 6.833 75,231 +0.12(+1.82%)
Mar 29, 2004 6.879 6.955 6.688 6.711 181,994 -0.16(-2.34%)
Mar 26, 2004 6.986 6.993 6.848 6.871 52,988 -0.10(-1.43%)
Mar 25, 2004 6.764 6.986 6.756 6.971 116,837 +0.23(+3.40%)
Mar 24, 2004 6.703 6.848 6.588 6.741 127,827 +0.04(+0.57%)
Mar 23, 2004 6.802 6.879 6.588 6.703 201,227 -0.12(-1.79%)
Mar 22, 2004 7.055 7.055 6.688 6.825 260,103 -0.21(-2.93%)
Mar 19, 2004 7.070 7.070 7.024 7.032 60,446 -0.02(-0.33%)
Mar 18, 2004 6.955 7.070 6.726 7.055 166,555 -0.09(-1.28%)
Mar 17, 2004 7.261 7.337 7.116 7.146 116,706 -0.10(-1.37%)
Mar 16, 2004 8.063 8.323 6.497 7.246 776,648 -0.63(-7.96%)
Mar 15, 2004 7.796 7.911 7.681 7.872 224,254 +0.28(+3.62%)
Mar 12, 2004 7.949 7.949 7.452 7.597 168,648 -0.29(-3.68%)
Mar 11, 2004 7.888 7.995 7.643 7.888 171,003 -0.08(-1.05%)
Mar 10, 2004 7.635 8.025 7.483 7.972 237,469 +0.47(+6.32%)
Mar 09, 2004 7.643 7.834 7.490 7.498 153,210 -0.15(-1.90%)
Mar 08, 2004 7.949 7.949 7.628 7.643 301,710 -0.30(-3.75%)
Mar 05, 2004 7.651 7.949 7.651 7.941 183,564 +0.05(+0.58%)
Mar 04, 2004 8.178 8.178 7.834 7.895 180,555 -0.11(-1.34%)
Mar 03, 2004 8.362 8.369 7.872 8.002 232,366 -0.31(-3.68%)
Mar 02, 2004 8.446 8.537 8.033 8.308 343,447 +0.06(+0.74%)
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.