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 )

24.72 +0.33 (+1.35%)
Streaming Delayed Price Updated: 11:49 AM EDT, May 22, 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 (%)
Apr 28, 2006 8.560 9.080 8.499 9.034 246,104 +0.36(+4.14%)
Apr 27, 2006 8.629 8.790 8.346 8.675 149,546 +0.05(+0.53%)
Apr 26, 2006 9.080 9.172 8.438 8.629 427,706 -0.39(-4.32%)
Apr 25, 2006 8.102 9.286 8.063 9.019 925,409 +1.03(+12.92%)
Apr 24, 2006 7.849 8.025 7.758 7.987 274,626 +0.24(+3.06%)
Apr 21, 2006 7.582 7.880 7.139 7.750 633,512 +0.25(+3.36%)
Apr 20, 2006 7.337 7.605 7.337 7.498 237,861 +0.24(+3.26%)
Apr 19, 2006 6.879 7.391 6.879 7.261 448,639 +0.39(+5.67%)
Apr 18, 2006 6.741 6.879 6.741 6.871 65,287 +0.14(+2.04%)
Apr 17, 2006 6.993 7.146 6.588 6.734 223,338 -0.26(-3.72%)
Apr 13, 2006 6.833 6.993 6.695 6.993 145,752 +0.16(+2.35%)
Apr 12, 2006 6.993 6.993 6.577 6.833 106,108 -0.02(-0.33%)
Apr 11, 2006 7.185 7.253 6.657 6.856 180,685 -0.32(-4.47%)
Apr 10, 2006 7.200 7.261 7.070 7.177 105,716 +0.08(+1.08%)
Apr 07, 2006 7.070 7.185 7.032 7.100 157,004 +0.17(+2.43%)
Apr 06, 2006 6.940 7.177 6.917 6.932 151,116 +0.00(+0.00%)
Apr 05, 2006 6.649 7.024 6.649 6.932 183,956 +0.24(+3.66%)
Apr 04, 2006 6.627 6.787 6.497 6.688 133,584 -0.10(-1.46%)
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.