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 )

18.67 -0.32 (-1.69%)
Streaming Delayed Price Updated: 10:02 AM EDT, Sep 20, 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, 2009 3.232 3.232 2.990 3.142 91,624 -0.08(-2.35%)
Mar 30, 2009 3.187 3.217 2.922 3.217 149,700 -0.11(-3.41%)
Mar 26, 2009 3.104 3.331 3.104 3.331 124,597 +0.23(+7.58%)
Mar 25, 2009 3.285 3.285 2.884 3.096 206,289 -0.11(-3.31%)
Mar 24, 2009 3.202 3.225 3.058 3.202 133,974 +0.00(+0.00%)
Mar 23, 2009 3.232 3.278 3.164 3.202 169,966 +0.02(+0.71%)
Mar 20, 2009 3.565 3.565 3.028 3.179 168,303 -0.33(-9.29%)
Mar 19, 2009 3.891 3.891 3.475 3.505 262,387 -0.35(-9.04%)
Mar 18, 2009 3.664 3.861 3.535 3.853 106,412 +0.09(+2.41%)
Mar 17, 2009 3.815 3.898 3.724 3.762 117,323 -0.05(-1.39%)
Mar 16, 2009 3.853 4.004 3.762 3.815 94,747 -0.05(-1.18%)
Mar 13, 2009 4.088 4.088 3.823 3.861 0 -0.22(-5.38%)
Mar 12, 2009 4.012 4.088 3.649 4.080 294,375 +0.27(+7.16%)
Mar 11, 2009 3.747 3.929 3.679 3.808 187,998 +0.10(+2.65%)
Mar 10, 2009 3.293 3.732 3.263 3.709 255,201 +0.36(+10.86%)
Mar 09, 2009 3.422 3.550 3.232 3.346 390,230 -0.08(-2.21%)
Mar 06, 2009 3.308 3.535 3.255 3.422 0 +0.08(+2.49%)
Mar 05, 2009 3.331 3.459 3.217 3.338 133,252 -0.11(-3.29%)
Mar 04, 2009 3.497 3.535 3.316 3.452 369,084 +0.30(+9.35%)
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.