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 31, 2006	13.11	14.03	13.01	13.76	824,534	+0.28(+2.04%)
May 30, 2006	14.33	14.33	13.38	13.48	929,334	-0.56(-3.97%)
May 26, 2006	13.30	14.07	13.04	14.04	1,289,921	+0.97(+7.43%)
May 25, 2006	13.07	13.34	12.49	13.07	729,285	+0.11(+0.88%)
May 24, 2006	13.60	13.94	11.63	12.96	1,990,945	-0.52(-3.86%)
May 23, 2006	13.76	13.76	13.21	13.47	1,195,457	+0.34(+2.62%)
May 22, 2006	11.92	13.35	11.87	13.13	1,937,695	+0.71(+5.72%)
May 19, 2006	11.69	12.42	10.94	12.42	1,351,022	+0.75(+6.42%)
May 18, 2006	12.84	12.88	11.46	11.67	1,139,459	-1.09(-8.56%)
May 17, 2006	12.08	13.00	11.71	12.76	1,752,561	+0.54(+4.37%)
May 16, 2006	11.69	12.23	11.16	12.23	3,185,618	+2.10(+20.76%)
May 15, 2006	9.401	10.13	9.172	10.13	864,963	+0.71(+7.55%)
May 12, 2006	9.363	9.630	8.981	9.416	601,980	-0.44(-4.50%)
May 11, 2006	10.31	10.31	9.370	9.860	491,161	-0.31(-3.01%)
May 10, 2006	10.85	10.87	10.09	10.17	420,248	-0.66(-6.14%)
May 09, 2006	10.52	10.85	10.29	10.83	647,642	+0.28(+2.61%)
May 08, 2006	9.707	10.56	9.630	10.56	513,404	+1.03(+10.83%)
May 05, 2006	9.187	9.592	8.713	9.523	385,838	+0.13(+1.38%)
May 04, 2006	9.477	9.477	9.248	9.393	182,386	-0.08(-0.89%)
May 03, 2006	9.821	9.821	9.477	9.477	174,536	-0.15(-1.59%)
May 02, 2006	9.477	9.921	9.325	9.630	306,550	+0.12(+1.29%)

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