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 )

24.39 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 21, 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 30, 2007 5.824 5.847 5.503 5.579 425,627 -0.24(-4.20%)
Apr 27, 2007 5.518 5.832 5.518 5.824 660,726 +0.31(+5.54%)
Apr 26, 2007 5.564 5.610 5.427 5.518 389,109 +0.16(+3.00%)
Apr 25, 2007 5.450 5.511 5.358 5.358 351,689 -0.12(-2.23%)
Apr 24, 2007 5.472 5.541 5.388 5.480 388,324 -0.02(-0.28%)
Apr 23, 2007 5.579 5.610 5.480 5.495 227,525 -0.12(-2.18%)
Apr 20, 2007 5.648 5.771 5.541 5.618 284,570 -0.02(-0.27%)
Apr 19, 2007 5.618 5.709 5.511 5.633 245,188 -0.05(-0.81%)
Apr 18, 2007 5.572 5.717 5.465 5.679 497,049 +0.11(+1.92%)
Apr 17, 2007 5.679 5.679 5.465 5.572 301,710 -0.11(-2.02%)
Apr 16, 2007 5.312 5.709 5.236 5.686 561,159 +0.37(+6.90%)
Apr 13, 2007 5.320 5.427 5.197 5.320 794,572 -0.11(-1.97%)
Apr 12, 2007 5.434 5.434 5.350 5.427 385,184 +0.03(+0.57%)
Apr 11, 2007 5.495 5.495 5.350 5.396 415,407 -0.10(-1.81%)
Apr 10, 2007 5.526 5.526 5.465 5.495 215,488 -0.03(-0.55%)
Apr 09, 2007 5.472 5.595 5.427 5.526 602,635 +0.02(+0.42%)
Apr 05, 2007 5.847 5.847 5.427 5.503 922,662 -0.34(-5.88%)
Apr 04, 2007 5.962 5.962 5.755 5.847 494,432 -0.10(-1.67%)
Apr 03, 2007 5.801 6.038 5.801 5.946 943,857 +0.14(+2.37%)
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.