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 29, 2009 7.521 7.521 7.070 7.337 271,987 -0.08(-1.13%)
May 28, 2009 7.544 7.613 7.078 7.421 336,052 -0.02(-0.31%)
May 27, 2009 7.720 7.758 7.307 7.444 582,885 -0.08(-1.12%)
May 26, 2009 7.116 7.704 7.116 7.528 398,356 +0.42(+5.91%)
May 22, 2009 7.177 7.452 6.940 7.108 391,444 -0.02(-0.32%)
May 21, 2009 6.275 7.292 6.137 7.131 621,844 +0.58(+8.87%)
May 20, 2009 7.116 7.597 6.520 6.550 855,012 -0.47(-6.75%)
May 19, 2009 7.200 7.230 6.986 7.024 354,549 -0.16(-2.23%)
May 18, 2009 6.428 7.330 6.344 7.185 1,116,612 +0.92(+14.63%)
May 15, 2009 6.267 6.558 6.199 6.267 381,493 -0.11(-1.80%)
May 14, 2009 5.465 6.520 5.450 6.382 884,023 +1.09(+20.66%)
May 13, 2009 5.098 5.304 5.037 5.289 209,897 +0.07(+1.29%)
May 12, 2009 4.861 5.266 4.861 5.222 276,474 +0.29(+5.84%)
May 11, 2009 5.044 5.044 4.861 4.934 153,936 -0.15(-2.93%)
May 08, 2009 5.006 5.144 4.968 5.083 104,559 +0.08(+1.53%)
May 07, 2009 5.251 5.343 4.968 5.006 314,717 -0.22(-4.24%)
May 06, 2009 5.289 5.427 5.159 5.228 244,994 -0.11(-2.15%)
May 05, 2009 5.236 5.457 5.197 5.343 463,913 +0.11(+2.04%)
May 04, 2009 5.197 5.258 5.159 5.236 271,204 -0.07(-1.30%)
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.