Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

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

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	9.898	10.12	9.477	9.477	414,753	-0.08(-0.80%)
May 29, 2003	9.057	9.630	8.988	9.554	300,270	+0.64(+7.20%)
May 28, 2003	9.286	9.401	8.790	8.912	409,912	-0.07(-0.77%)
May 27, 2003	8.797	9.286	8.560	8.981	342,007	+0.50(+5.86%)
May 23, 2003	8.407	9.401	8.407	8.484	612,709	+0.35(+4.32%)
May 22, 2003	7.368	8.163	7.230	8.132	494,302	+0.90(+12.47%)
May 21, 2003	7.192	7.330	6.909	7.230	101,660	+0.05(+0.64%)
May 20, 2003	7.100	7.246	6.841	7.185	203,974	+0.15(+2.17%)
May 19, 2003	7.207	7.406	6.718	7.032	246,627	-0.16(-2.23%)
May 16, 2003	7.223	7.399	7.185	7.192	178,592	-0.03(-0.42%)
May 15, 2003	7.299	7.376	7.032	7.223	358,231	+0.10(+1.39%)
May 14, 2003	7.070	7.414	7.070	7.123	216,535	+0.05(+0.76%)
May 13, 2003	6.306	7.146	6.244	7.070	269,916	+0.76(+11.99%)
May 12, 2003	6.611	6.611	6.114	6.313	461,331	-0.37(-5.60%)
May 09, 2003	7.261	7.406	6.573	6.688	497,965	-0.54(-7.51%)
May 08, 2003	7.032	7.467	6.993	7.230	570,449	+0.24(+3.39%)
May 07, 2003	6.451	7.444	6.313	6.993	1,016,995	+0.66(+10.51%)
May 06, 2003	5.656	6.359	5.656	6.328	847,169	+0.60(+10.40%)
May 05, 2003	5.748	5.809	5.579	5.732	308,906	+0.00(+0.00%)
May 02, 2003	5.732	5.839	5.694	5.732	216,142	+0.05(+0.81%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Medifast Inc (NY: MED )

Historical Prices