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:

Medifast Inc (NY: MED )

18.38 -0.31 (-1.66%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 119.56 122.62 118.90 121.41 193,746 +1.15(+0.96%)
Nov 29, 2018 119.14 122.44 118.64 120.26 226,280 +0.27(+0.23%)
Nov 28, 2018 117.26 120.84 116.92 119.99 344,184 +2.85(+2.44%)
Nov 27, 2018 121.29 122.84 116.62 117.13 433,132 -4.79(-3.93%)
Nov 26, 2018 120.97 122.71 120.12 121.92 482,934 +2.25(+1.88%)
Nov 23, 2018 122.20 126.28 117.22 119.67 315,816 -3.64(-2.95%)
Nov 21, 2018 123.31 123.31 123.31 0 +0.36(+0.29%)
Nov 20, 2018 122.23 128.33 121.18 122.95 414,164 -2.88(-2.29%)
Nov 19, 2018 129.46 130.62 123.18 125.83 290,933 -3.55(-2.74%)
Nov 16, 2018 128.53 132.91 128.36 129.38 216,986 -0.55(-0.42%)
Nov 15, 2018 127.92 130.33 124.34 129.93 392,336 +2.00(+1.57%)
Nov 14, 2018 132.82 135.47 126.89 127.92 256,016 -4.56(-3.44%)
Nov 13, 2018 130.06 134.49 125.73 132.49 378,996 +3.34(+2.59%)
Nov 12, 2018 129.99 130.78 122.31 129.14 412,116 -1.58(-1.21%)
Nov 09, 2018 125.81 131.15 125.09 130.72 515,922 +4.36(+3.45%)
Nov 08, 2018 128.34 128.93 121.00 126.36 802,449 +1.02(+0.82%)
Nov 07, 2018 143.07 145.48 122.92 125.34 1,195,655 -50.34(-28.65%)
Nov 06, 2018 174.55 179.78 171.69 175.68 328,854 +0.75(+0.43%)
Nov 05, 2018 173.18 175.82 168.11 174.93 204,711 +1.73(+1.00%)
Nov 02, 2018 175.82 178.67 170.99 173.19 188,853 -1.94(-1.11%)
Nov 01, 2018 173.78 176.54 169.56 175.13 317,981 +2.07(+1.19%)
Oct 31, 2018 177.01 179.86 172.65 173.06 260,066 -1.93(-1.10%)
Oct 30, 2018 165.16 176.49 165.16 174.99 201,125 +9.03(+5.44%)
Oct 29, 2018 170.35 174.29 163.95 165.96 257,134 -1.69(-1.01%)
Oct 26, 2018 164.19 170.56 162.08 167.64 237,534 -1.20(-0.71%)
Oct 25, 2018 162.94 174.12 161.89 168.84 350,099 +7.07(+4.37%)
Oct 24, 2018 168.84 170.99 161.25 161.77 311,844 -7.57(-4.47%)
Oct 23, 2018 169.97 170.65 164.72 169.34 250,529 -3.80(-2.20%)
Oct 22, 2018 167.03 173.33 166.56 173.14 198,801 +6.39(+3.83%)
Oct 19, 2018 170.82 173.81 166.76 166.76 399,112 -3.11(-1.83%)
Oct 18, 2018 177.53 177.53 167.05 169.87 223,024 -7.81(-4.39%)
Oct 17, 2018 175.70 178.78 173.89 177.67 161,142 +2.12(+1.21%)
Oct 16, 2018 170.05 176.08 166.93 175.56 196,009 +5.83(+3.43%)
Oct 15, 2018 171.67 172.50 166.90 169.73 205,393 -2.69(-1.56%)
Oct 12, 2018 168.66 174.26 168.02 172.42 305,908 +7.07(+4.28%)
Oct 11, 2018 161.22 170.40 158.89 165.34 390,112 +2.60(+1.60%)
Oct 10, 2018 168.14 168.42 159.44 162.74 409,686 -6.21(-3.68%)
Oct 09, 2018 170.46 174.78 166.88 168.96 220,560 -1.53(-0.90%)
Oct 08, 2018 172.68 175.76 163.57 170.49 281,188 -3.11(-1.79%)
Oct 05, 2018 176.50 181.65 169.42 173.59 365,720 -3.02(-1.71%)
Oct 04, 2018 178.94 181.07 175.02 176.61 303,220 -3.34(-1.85%)
Oct 03, 2018 177.35 182.11 173.68 179.95 174,825 +3.55(+2.01%)
Oct 02, 2018 178.58 181.17 174.50 176.40 233,695 -3.20(-1.78%)
Oct 01, 2018 182.55 182.91 177.74 179.59 289,730 -1.54(-0.85%)
Sep 28, 2018 179.41 187.03 178.32 181.13 307,131 +1.27(+0.70%)
Sep 27, 2018 177.89 180.42 172.77 179.86 322,205 +1.91(+1.08%)
Sep 26, 2018 176.89 179.19 171.93 177.95 392,638 +0.57(+0.32%)
Sep 25, 2018 172.87 180.62 172.51 177.38 545,756 +4.47(+2.59%)
Sep 24, 2018 175.87 176.54 170.63 172.91 435,478 -2.94(-1.67%)
Sep 21, 2018 173.79 180.55 171.69 175.85 1,115,753 +0.90(+0.51%)
Sep 20, 2018 169.65 175.12 148.60 174.95 1,779,225 +5.30(+3.12%)
Sep 19, 2018 184.12 184.12 167.67 169.65 962,673 -14.81(-8.03%)
Sep 18, 2018 192.74 193.98 183.59 184.47 521,054 -8.29(-4.30%)
Sep 17, 2018 202.67 205.93 191.72 192.75 505,817 -10.33(-5.09%)
Sep 14, 2018 205.54 207.10 200.66 203.09 213,197 -2.67(-1.30%)
Sep 13, 2018 209.39 212.88 201.23 205.75 470,732 -3.01(-1.44%)
Sep 12, 2018 204.66 209.98 204.59 208.76 286,458 +4.60(+2.25%)
Sep 11, 2018 197.54 205.46 196.75 204.16 337,431 +6.62(+3.35%)
Sep 10, 2018 194.75 201.06 193.33 197.54 294,178 +4.58(+2.38%)
Sep 07, 2018 190.53 198.84 190.22 192.96 285,284 +1.59(+0.83%)
Sep 06, 2018 192.70 193.67 187.83 191.37 199,072 -1.52(-0.79%)
Sep 05, 2018 191.68 193.28 185.97 192.88 313,259 +0.80(+0.42%)
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.
 
 
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.