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 )

19.92 -0.06 (-0.30%)
Streaming Delayed Price Updated: 11:30 AM 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 (%)
Jun 29, 2007 6.802 6.902 6.695 6.841 109,379 +0.00(+0.00%)
Jun 28, 2007 6.841 6.879 6.772 6.841 58,222 -0.03(-0.45%)
Jun 27, 2007 6.940 6.993 6.772 6.871 185,395 -0.07(-0.99%)
Jun 26, 2007 6.864 7.032 6.825 6.940 279,336 +0.08(+1.23%)
Jun 25, 2007 7.032 6.963 6.749 6.856 209,077 -0.18(-2.50%)
Jun 22, 2007 6.581 7.032 6.573 7.032 1,399,693 +0.57(+8.75%)
Jun 21, 2007 6.420 6.596 6.328 6.466 351,428 -0.03(-0.47%)
Jun 20, 2007 6.879 6.879 6.443 6.497 614,148 -0.28(-4.17%)
Jun 19, 2007 6.764 6.841 6.734 6.779 137,771 -0.05(-0.67%)
Jun 18, 2007 6.825 6.925 6.734 6.825 192,853 -0.01(-0.11%)
Jun 15, 2007 6.963 6.963 6.665 6.833 533,029 +0.04(+0.56%)
Jun 14, 2007 6.879 6.909 6.741 6.795 333,634 -0.08(-1.11%)
Jun 13, 2007 6.909 7.078 6.756 6.871 574,374 -0.03(-0.44%)
Jun 12, 2007 6.787 7.092 6.726 6.902 823,095 +0.05(+0.67%)
Jun 11, 2007 7.009 7.024 6.596 6.856 861,038 +0.04(+0.56%)
Jun 08, 2007 6.925 7.032 6.611 6.818 719,210 -0.09(-1.33%)
Jun 07, 2007 7.062 7.162 6.841 6.909 459,106 -0.15(-2.16%)
Jun 06, 2007 6.871 7.108 6.665 7.062 702,986 +0.19(+2.78%)
Jun 05, 2007 6.688 6.917 6.665 6.871 958,918 +0.24(+3.69%)
Jun 04, 2007 7.078 7.055 6.619 6.627 725,865 -0.44(-6.27%)
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.