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, 2007	6.443	6.741	6.229	6.672	1,348,340	+0.32(+5.05%)
May 30, 2007	5.962	6.367	5.900	6.351	1,178,841	+0.45(+7.64%)
May 29, 2007	5.618	6.153	5.610	5.900	1,653,255	+0.31(+5.46%)
May 25, 2007	5.121	5.618	5.075	5.595	853,318	+0.52(+10.24%)
May 24, 2007	5.297	5.343	5.014	5.075	408,211	-0.26(-4.87%)
May 23, 2007	5.373	5.434	4.777	5.335	591,121	-0.03(-0.57%)
May 22, 2007	4.968	5.396	4.892	5.365	1,095,367	+0.37(+7.50%)
May 21, 2007	4.999	5.052	4.892	4.991	384,268	-0.04(-0.76%)
May 18, 2007	4.892	5.136	4.815	5.029	475,330	+0.20(+4.11%)
May 17, 2007	4.830	4.930	4.777	4.830	208,161	-0.06(-1.25%)
May 16, 2007	4.937	4.953	4.716	4.892	376,548	-0.06(-1.23%)
May 15, 2007	5.083	5.144	4.892	4.953	451,387	-0.12(-2.41%)
May 14, 2007	5.113	5.388	5.037	5.075	407,949	-0.05(-1.04%)
May 11, 2007	4.915	5.335	4.853	5.129	1,316,088	-0.22(-4.14%)
May 10, 2007	5.388	5.450	5.297	5.350	459,891	-0.03(-0.57%)
May 09, 2007	5.320	5.457	5.304	5.381	409,650	+0.02(+0.43%)
May 08, 2007	5.312	5.419	5.205	5.358	286,140	+0.00(+0.00%)
May 07, 2007	5.511	5.450	5.236	5.358	590,598	-0.15(-2.64%)
May 04, 2007	5.480	5.518	5.411	5.503	326,045	+0.02(+0.42%)
May 03, 2007	5.564	5.717	5.472	5.480	233,995	-0.07(-1.24%)
May 02, 2007	5.472	5.579	5.427	5.549	207,245	+0.13(+2.40%)

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