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 (%)
Aug 31, 2006 9.309 9.325 8.942 9.080 558,935 -0.24(-2.54%)
Aug 30, 2006 9.348 9.477 9.225 9.317 344,493 -0.04(-0.41%)
Aug 29, 2006 9.470 9.707 9.248 9.355 653,399 -0.19(-2.00%)
Aug 28, 2006 8.751 9.592 8.713 9.546 1,536,810 +0.77(+8.80%)
Aug 25, 2006 9.256 9.286 8.744 8.774 1,097,460 -0.56(-5.98%)
Aug 24, 2006 8.560 9.539 8.331 9.332 2,047,729 +0.89(+10.60%)
Aug 23, 2006 8.675 8.889 8.148 8.438 1,645,928 -0.46(-5.15%)
Aug 22, 2006 8.522 9.149 8.522 8.897 1,141,290 -0.41(-4.35%)
Aug 21, 2006 9.516 9.569 8.981 9.302 674,464 -0.27(-2.80%)
Aug 18, 2006 9.539 9.722 9.363 9.569 670,539 +0.09(+0.97%)
Aug 17, 2006 9.195 9.669 9.172 9.477 1,386,217 +0.31(+3.42%)
Aug 16, 2006 9.363 9.493 8.790 9.164 2,105,559 -0.18(-1.96%)
Aug 15, 2006 10.05 10.31 9.088 9.348 8,170,375 -4.25(-31.25%)
Aug 14, 2006 13.99 14.14 13.57 13.60 2,522,798 -0.20(-1.44%)
Aug 11, 2006 13.48 14.02 13.22 13.80 1,020,004 +0.31(+2.32%)
Aug 10, 2006 12.89 13.53 12.46 13.48 604,205 +0.60(+4.63%)
Aug 09, 2006 12.27 13.12 12.27 12.89 699,846 +0.62(+5.05%)
Aug 08, 2006 12.65 12.73 12.27 12.27 400,884 -0.14(-1.11%)
Aug 07, 2006 12.61 12.96 12.26 12.40 399,576 -0.21(-1.70%)
Aug 04, 2006 12.73 13.18 12.58 12.62 539,179 +0.08(+0.67%)
Aug 03, 2006 12.04 12.69 11.95 12.53 396,305 +0.38(+3.15%)
Aug 02, 2006 12.11 12.57 11.95 12.15 464,471 -0.08(-0.63%)
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.