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 (%)
Jul 31, 2008 4.013 4.150 3.997 4.150 47,140 +0.10(+2.45%)
Jul 30, 2008 4.051 4.135 3.959 4.051 60,839 -0.02(-0.56%)
Jul 29, 2008 4.074 4.165 3.699 4.074 96,944 +0.37(+10.12%)
Jul 28, 2008 3.997 3.997 3.676 3.699 158,953 -0.28(-6.92%)
Jul 25, 2008 4.204 4.295 3.974 3.974 82,917 -0.13(-3.17%)
Jul 24, 2008 4.571 4.571 3.997 4.104 102,701 -0.11(-2.72%)
Jul 23, 2008 4.005 4.326 4.005 4.219 101,288 +0.12(+2.99%)
Jul 22, 2008 3.921 4.120 3.898 4.097 65,425 +0.18(+4.48%)
Jul 21, 2008 3.898 3.974 3.875 3.921 43,187 +0.02(+0.59%)
Jul 18, 2008 3.967 4.028 3.875 3.898 63,179 -0.11(-2.67%)
Jul 17, 2008 4.036 4.036 3.890 4.005 112,818 -0.05(-1.32%)
Jul 16, 2008 3.898 4.058 3.844 4.058 79,442 +0.19(+4.94%)
Jul 15, 2008 3.829 3.997 3.699 3.867 106,513 -0.02(-0.39%)
Jul 14, 2008 3.799 3.951 3.760 3.883 72,242 +0.08(+2.21%)
Jul 11, 2008 3.646 3.829 3.546 3.799 146,456 -0.02(-0.40%)
Jul 10, 2008 3.906 3.913 3.768 3.814 50,841 -0.10(-2.54%)
Jul 09, 2008 3.829 3.979 3.829 3.913 77,089 +0.05(+1.19%)
Jul 08, 2008 3.722 3.883 3.684 3.867 119,851 +0.09(+2.43%)
Jul 07, 2008 3.875 3.944 3.661 3.776 105,581 -0.06(-1.59%)
Jul 04, 2008 3.646 3.921 3.630 3.837 127,715 +0.00(+0.00%)
Jul 03, 2008 3.646 3.921 3.630 3.837 127,715 +0.17(+4.58%)
Jul 02, 2008 3.974 4.043 3.646 3.669 242,522 -0.36(-8.92%)
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.