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 (%)
Mar 31, 2006 6.909 7.062 6.573 7.055 453,219 +0.20(+2.90%)
Mar 30, 2006 6.252 6.886 6.252 6.856 617,288 +0.52(+8.20%)
Mar 29, 2006 6.267 6.336 6.145 6.336 183,171 +0.03(+0.48%)
Mar 28, 2006 6.061 6.306 5.962 6.306 176,760 +0.32(+5.36%)
Mar 27, 2006 6.038 6.069 5.900 5.985 83,866 -0.05(-0.89%)
Mar 24, 2006 6.000 6.107 5.931 6.038 42,260 +0.05(+0.77%)
Mar 23, 2006 6.114 6.344 5.801 5.992 100,613 -0.02(-0.38%)
Mar 22, 2006 6.092 6.145 5.893 6.015 92,109 -0.08(-1.38%)
Mar 21, 2006 6.344 6.405 5.847 6.099 221,114 -0.21(-3.27%)
Mar 20, 2006 6.191 6.497 6.114 6.306 500,451 +0.12(+1.98%)
Mar 17, 2006 6.206 6.336 6.000 6.183 334,157 -0.07(-1.10%)
Mar 16, 2006 5.656 6.336 5.656 6.252 1,089,348 +0.89(+16.52%)
Mar 15, 2006 5.350 5.365 5.159 5.365 172,050 +0.02(+0.29%)
Mar 14, 2006 5.236 5.373 5.159 5.350 71,306 +0.19(+3.70%)
Mar 13, 2006 5.006 5.167 4.930 5.159 131,883 +0.15(+2.90%)
Mar 10, 2006 5.037 5.083 5.006 5.014 47,624 -0.03(-0.61%)
Mar 09, 2006 5.151 5.159 5.037 5.044 18,317 -0.03(-0.60%)
Mar 08, 2006 5.022 5.098 5.022 5.075 45,400 -0.02(-0.45%)
Mar 07, 2006 5.197 5.197 5.006 5.098 52,727 -0.21(-3.89%)
Mar 06, 2006 5.197 5.320 5.159 5.304 87,137 -0.01(-0.14%)
Mar 03, 2006 5.350 5.365 5.312 5.312 145,621 -0.05(-1.00%)
Mar 02, 2006 5.274 5.365 5.274 5.365 48,409 +0.02(+0.29%)
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.