Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Medifast Inc (NY: MED )

18.68 -0.31 (-1.63%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Oct 29, 2004 2.649 2.763 2.596 2.733 120,741 +0.09(+3.44%)
Oct 28, 2004 2.574 2.649 2.574 2.642 77,543 +0.07(+2.65%)
Oct 27, 2004 2.635 2.642 2.543 2.574 67,504 -0.06(-2.30%)
Oct 26, 2004 2.672 2.725 2.574 2.634 114,532 -0.03(-1.14%)
Oct 25, 2004 2.801 2.801 2.649 2.665 122,987 -0.21(-7.37%)
Oct 22, 2004 2.952 2.990 2.839 2.877 70,674 -0.10(-3.31%)
Oct 21, 2004 3.104 3.104 2.801 2.975 246,634 -0.12(-3.91%)
Oct 20, 2004 3.361 3.361 2.771 3.096 308,722 -0.31(-9.11%)
Oct 19, 2004 3.444 3.475 3.369 3.406 29,855 -0.04(-1.10%)
Oct 18, 2004 3.452 3.452 3.361 3.444 80,185 -0.01(-0.22%)
Oct 15, 2004 3.581 3.588 3.452 3.452 74,505 -0.11(-2.98%)
Oct 14, 2004 3.369 3.558 3.361 3.558 69,749 +0.17(+4.91%)
Oct 13, 2004 3.565 3.596 3.316 3.391 151,917 -0.17(-4.68%)
Oct 12, 2004 3.785 3.823 3.482 3.558 148,482 -0.30(-7.84%)
Oct 11, 2004 3.936 4.012 3.785 3.861 63,541 -0.05(-1.35%)
Oct 08, 2004 3.936 4.012 3.868 3.914 75,958 -0.04(-0.96%)
Oct 07, 2004 3.861 3.974 3.861 3.951 97,887 +0.06(+1.56%)
Oct 06, 2004 4.103 4.103 3.785 3.891 173,978 -0.08(-1.91%)
Oct 05, 2004 3.785 4.103 3.785 3.967 327,349 +0.18(+4.80%)
Oct 04, 2004 3.581 3.838 3.581 3.785 221,403 +0.17(+4.82%)
Oct 01, 2004 3.399 3.671 3.399 3.611 163,014 +0.22(+6.47%)
Sep 30, 2004 3.255 3.399 3.255 3.391 98,548 +0.11(+3.23%)
Sep 29, 2004 3.331 3.406 3.270 3.285 52,972 -0.04(-1.14%)
Sep 28, 2004 3.119 3.331 3.119 3.323 73,316 +0.20(+6.30%)
Sep 27, 2004 3.217 3.255 3.104 3.126 112,022 -0.08(-2.36%)
Sep 24, 2004 3.475 3.497 3.179 3.202 166,316 -0.20(-5.79%)
Sep 23, 2004 3.429 3.550 3.369 3.399 116,249 +0.02(+0.45%)
Sep 22, 2004 3.452 3.596 3.331 3.384 206,871 -0.04(-1.11%)
Sep 21, 2004 3.785 3.846 3.406 3.422 345,050 -0.26(-7.00%)
Sep 20, 2004 3.369 3.777 3.369 3.679 406,346 +0.31(+9.21%)
Sep 17, 2004 3.217 3.369 3.149 3.369 175,563 +0.20(+6.21%)
Sep 16, 2004 3.073 3.193 3.073 3.172 122,062 +0.05(+1.45%)
Sep 15, 2004 3.323 3.505 3.066 3.126 470,547 -0.10(-3.05%)
Sep 14, 2004 2.718 3.255 2.718 3.225 384,020 +0.52(+19.33%)
Sep 13, 2004 2.574 2.710 2.574 2.702 77,940 +0.13(+5.00%)
Sep 10, 2004 2.604 2.612 2.574 2.574 60,634 -0.01(-0.29%)
Sep 09, 2004 2.498 2.634 2.498 2.581 122,987 +0.09(+3.65%)
Sep 08, 2004 2.566 2.574 2.445 2.490 71,335 -0.03(-1.20%)
Sep 07, 2004 2.460 2.574 2.460 2.521 56,407 +0.01(+0.30%)
Sep 03, 2004 2.506 2.536 2.468 2.513 47,688 -0.02(-0.60%)
Sep 02, 2004 2.521 2.528 2.498 2.528 26,156 +0.04(+1.52%)
Sep 01, 2004 2.536 2.536 2.438 2.490 59,578 -0.05(-1.79%)
Aug 31, 2004 2.559 2.574 2.468 2.536 35,799 +0.00(+0.00%)
Aug 30, 2004 2.581 2.612 2.506 2.536 52,576 -0.04(-1.47%)
Aug 27, 2004 2.513 2.627 2.460 2.574 88,772 +0.08(+3.03%)
Aug 26, 2004 2.445 2.498 2.438 2.498 41,083 +0.05(+1.85%)
Aug 25, 2004 2.445 2.483 2.407 2.453 106,870 +0.01(+0.31%)
Aug 24, 2004 2.566 2.566 2.385 2.445 132,630 +0.05(+2.22%)
Aug 23, 2004 2.574 2.574 2.347 2.392 270,148 -0.17(-6.78%)
Aug 20, 2004 2.604 2.725 2.498 2.566 123,515 -0.11(-4.24%)
Aug 19, 2004 2.831 2.831 2.589 2.680 68,428 -0.12(-4.32%)
Aug 18, 2004 2.907 2.914 2.574 2.801 161,693 -0.03(-1.07%)
Aug 17, 2004 2.877 2.914 2.763 2.831 222,724 +0.25(+9.68%)
Aug 16, 2004 2.332 2.649 2.294 2.581 157,201 +0.27(+11.80%)
Aug 13, 2004 2.506 2.596 2.233 2.309 292,077 -0.20(-7.86%)
Aug 12, 2004 2.649 2.649 2.483 2.506 106,078 -0.17(-6.50%)
Aug 11, 2004 2.725 2.740 2.627 2.680 73,712 -0.01(-0.28%)
Aug 10, 2004 2.687 2.801 2.627 2.687 32,497 +0.05(+2.01%)
Aug 09, 2004 2.612 2.801 2.612 2.634 56,539 +0.02(+0.87%)
Aug 06, 2004 2.763 2.763 2.574 2.612 114,400 -0.17(-5.99%)
Aug 05, 2004 3.104 3.104 2.725 2.778 89,036 -0.26(-8.71%)
Aug 04, 2004 3.119 3.149 3.028 3.043 68,428 +0.00(+0.00%)
Aug 03, 2004 3.020 3.073 2.914 3.043 111,097 +0.06(+2.03%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.