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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Medifast Inc (NY: MED )

18.68 -0.31 (-1.63%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2008 3.974 4.110 3.959 4.110 47,596 +0.10(+2.45%)
Jul 30, 2008 4.012 4.095 3.921 4.012 61,427 -0.02(-0.56%)
Jul 29, 2008 4.035 4.126 3.664 4.035 97,882 +0.37(+10.12%)
Jul 28, 2008 3.959 3.959 3.641 3.664 160,490 -0.27(-6.92%)
Jul 25, 2008 4.163 4.254 3.936 3.936 83,719 -0.13(-3.17%)
Jul 24, 2008 4.527 4.527 3.959 4.065 103,694 -0.11(-2.72%)
Jul 23, 2008 3.967 4.285 3.967 4.179 102,268 +0.12(+2.99%)
Jul 22, 2008 3.883 4.080 3.861 4.057 66,057 +0.17(+4.48%)
Jul 21, 2008 3.861 3.936 3.838 3.883 43,605 +0.02(+0.59%)
Jul 18, 2008 3.929 3.989 3.838 3.861 63,790 -0.11(-2.67%)
Jul 17, 2008 3.997 3.997 3.853 3.967 113,909 -0.05(-1.32%)
Jul 16, 2008 3.861 4.020 3.808 4.020 80,211 +0.19(+4.94%)
Jul 15, 2008 3.793 3.959 3.664 3.830 107,543 -0.02(-0.39%)
Jul 14, 2008 3.762 3.914 3.724 3.846 72,941 +0.08(+2.21%)
Jul 11, 2008 3.611 3.793 3.512 3.762 147,872 -0.02(-0.40%)
Jul 10, 2008 3.868 3.876 3.732 3.777 51,333 -0.10(-2.54%)
Jul 09, 2008 3.793 3.941 3.793 3.876 77,834 +0.05(+1.19%)
Jul 08, 2008 3.687 3.846 3.649 3.830 121,010 +0.09(+2.43%)
Jul 07, 2008 3.838 3.906 3.626 3.740 106,602 -0.06(-1.59%)
Jul 04, 2008 3.611 3.883 3.596 3.800 128,950 +0.00(+0.00%)
Jul 03, 2008 3.611 3.883 3.596 3.800 128,950 +0.17(+4.58%)
Jul 02, 2008 3.936 4.004 3.611 3.634 244,867 -0.36(-8.92%)
Jul 01, 2008 3.936 4.133 3.929 3.989 191,759 +0.01(+0.19%)
Jun 30, 2008 4.247 4.315 3.967 3.982 122,356 -0.33(-7.56%)
Jun 27, 2008 4.489 4.504 4.232 4.307 110,578 -0.19(-4.21%)
Jun 26, 2008 4.466 4.504 4.353 4.497 121,466 +0.00(+0.07%)
Jun 25, 2008 4.428 4.655 4.391 4.493 136,378 +0.13(+2.88%)
Jun 24, 2008 4.383 4.451 4.353 4.368 167,155 -0.03(-0.69%)
Jun 23, 2008 4.489 4.489 4.300 4.398 75,952 -0.09(-2.02%)
Jun 20, 2008 4.595 4.603 4.444 4.489 61,017 -0.09(-1.98%)
Jun 19, 2008 4.406 4.625 4.406 4.580 93,347 +0.17(+3.95%)
Jun 18, 2008 4.814 4.860 4.375 4.406 219,947 -0.48(-9.77%)
Jun 17, 2008 5.117 5.148 4.837 4.883 234,030 -0.17(-3.44%)
Jun 16, 2008 4.618 5.102 4.557 5.057 324,325 +0.46(+10.05%)
Jun 13, 2008 4.466 4.618 4.428 4.595 47,949 +0.08(+1.68%)
Jun 12, 2008 4.330 4.618 4.330 4.519 69,895 +0.19(+4.37%)
Jun 11, 2008 4.519 4.595 4.330 4.330 143,532 -0.24(-5.30%)
Jun 10, 2008 4.421 4.572 4.338 4.572 166,962 +0.14(+3.07%)
Jun 09, 2008 4.512 4.542 4.345 4.436 136,372 -0.15(-3.30%)
Jun 06, 2008 4.754 4.754 4.512 4.587 128,482 -0.15(-3.19%)
Jun 05, 2008 4.428 4.746 4.179 4.739 400,524 +0.25(+5.56%)
Jun 04, 2008 4.633 4.678 4.466 4.489 110,537 -0.14(-3.10%)
Jun 03, 2008 4.353 4.746 4.307 4.633 563,245 +0.26(+6.07%)
Jun 02, 2008 4.444 4.444 4.216 4.368 244,820 -0.06(-1.37%)
May 30, 2008 4.618 4.814 4.360 4.428 245,744 -0.26(-5.65%)
May 29, 2008 4.239 4.693 4.133 4.693 548,598 +0.48(+11.51%)
May 28, 2008 3.740 4.330 3.732 4.209 340,509 +0.47(+12.55%)
May 27, 2008 3.717 3.770 3.709 3.740 40,143 +0.01(+0.20%)
May 26, 2008 3.762 3.777 3.709 3.732 0 +0.00(+0.00%)
May 23, 2008 3.762 3.777 3.709 3.732 48,476 -0.05(-1.40%)
May 22, 2008 3.755 3.785 3.709 3.785 106,532 +0.01(+0.20%)
May 21, 2008 3.770 3.785 3.740 3.777 95,058 -0.01(-0.20%)
May 20, 2008 3.770 3.785 3.694 3.785 105,074 +0.00(+0.00%)
May 19, 2008 3.717 3.785 3.717 3.785 71,261 +0.02(+0.60%)
May 16, 2008 3.724 3.770 3.702 3.762 62,023 +0.02(+0.61%)
May 15, 2008 3.603 3.755 3.581 3.740 64,315 +0.09(+2.49%)
May 14, 2008 3.679 3.755 3.618 3.649 105,305 -0.07(-1.83%)
May 13, 2008 3.770 3.770 3.558 3.717 132,310 -0.07(-1.80%)
May 12, 2008 3.747 3.785 3.656 3.785 169,760 +0.11(+2.88%)
May 09, 2008 3.709 3.724 3.596 3.679 53,842 -0.06(-1.62%)
May 08, 2008 3.740 3.770 3.694 3.740 116,165 -0.02(-0.60%)
May 07, 2008 3.777 3.777 3.709 3.762 159,183 -0.02(-0.40%)
May 06, 2008 3.558 3.777 3.505 3.777 148,197 +0.22(+6.17%)
May 05, 2008 3.437 3.558 3.437 3.558 95,483 +0.11(+3.07%)
May 02, 2008 3.558 3.565 3.391 3.452 88,431 -0.11(-3.18%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.