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 )

19.71 -0.43 (-2.14%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
May 28, 2002 0.3822 0.4051 0.3822 0.3822 130,967 -0.01(-1.96%)
May 27, 2002 0.3669 0.4204 0.3592 0.3898 671,455 +0.00(+0.00%)
May 24, 2002 0.3669 0.4204 0.3592 0.3898 671,455 +0.00(+0.00%)
May 23, 2002 0.3974 0.3974 0.3745 0.3898 252,646 -0.02(-3.77%)
May 22, 2002 0.3898 0.4127 0.3516 0.4051 257,356 +0.02(+3.92%)
May 21, 2002 0.4204 0.4204 0.3669 0.3898 485,143 -0.01(-1.92%)
May 20, 2002 0.4968 0.4968 0.3898 0.3974 357,184 -0.09(-18.75%)
May 17, 2002 0.4051 0.4968 0.4051 0.4892 671,847 +0.08(+20.75%)
May 16, 2002 0.4509 0.4509 0.3898 0.4051 71,567 -0.02(-3.64%)
May 15, 2002 0.4433 0.4509 0.3822 0.4204 148,238 -0.03(-6.78%)
May 14, 2002 0.4280 0.4662 0.4280 0.4509 315,971 +0.02(+5.36%)
May 13, 2002 0.4357 0.4586 0.3822 0.4280 338,998 +0.03(+7.69%)
May 10, 2002 0.4433 0.4586 0.3439 0.3974 554,094 -0.05(-10.34%)
May 09, 2002 0.4739 0.4739 0.3974 0.4433 444,453 -0.03(-6.45%)
May 08, 2002 0.4739 0.4739 0.4357 0.4739 187,751 +0.00(+0.00%)
May 07, 2002 0.4662 0.4892 0.4586 0.4739 202,404 +0.01(+1.64%)
May 06, 2002 0.4815 0.5274 0.4662 0.4662 7,797,882 -0.04(-7.58%)
May 03, 2002 0.5121 0.5274 0.4739 0.5044 423,911 -0.02(-2.94%)
May 02, 2002 0.5197 0.5350 0.5121 0.5197 330,755 +0.01(+1.49%)
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.