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 )

24.88 -0.86 (-3.34%)

Streaming Delayed Price Updated: 11:26 AM EDT, Jun 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	2.293	2.362	2.255	2.346	14,392	+0.05(+2.33%)
May 27, 2005	2.301	2.362	2.270	2.293	43,307	-0.07(-2.91%)
May 26, 2005	2.308	2.369	2.308	2.362	43,830	+0.05(+2.32%)
May 25, 2005	2.278	2.331	2.255	2.308	42,652	+0.08(+3.42%)
May 24, 2005	2.285	2.324	2.224	2.232	40,951	-0.02(-1.02%)
May 23, 2005	2.331	2.346	2.247	2.255	36,241	-0.07(-2.96%)
May 20, 2005	2.239	2.354	2.239	2.324	15,700	+0.01(+0.33%)
May 19, 2005	2.285	2.324	2.255	2.316	62,540	+0.11(+4.84%)
May 18, 2005	2.155	2.278	2.155	2.209	63,586	+0.03(+1.40%)
May 17, 2005	2.285	2.285	2.163	2.178	118,145	-0.13(-5.63%)
May 16, 2005	2.316	2.331	2.255	2.308	46,316	-0.03(-1.31%)
May 13, 2005	2.346	2.354	2.316	2.339	33,232	-0.03(-1.29%)
May 12, 2005	2.255	2.369	2.255	2.369	33,363	-0.02(-0.64%)
May 11, 2005	2.461	2.461	2.301	2.385	102,576	-0.08(-3.11%)
May 10, 2005	2.408	2.499	2.293	2.461	73,399	-0.02(-0.92%)
May 09, 2005	2.484	2.522	2.453	2.484	43,045	+0.02(+0.62%)
May 06, 2005	2.415	2.476	2.408	2.469	49,456	+0.06(+2.54%)
May 05, 2005	2.331	2.415	2.331	2.408	52,596	+0.03(+1.29%)
May 04, 2005	2.301	2.392	2.301	2.377	69,343	+0.04(+1.63%)
May 03, 2005	2.324	2.392	2.293	2.339	60,446	+0.00(+0.00%)

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