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:

Medifast Inc (NY: MED )

18.38 -0.31 (-1.66%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 0.1590 0.1590 0.1590 0.1590 0 +0.00(+0.00%)
Sep 27, 2002 0.1590 0.1590 0.1590 0.1590 0 +0.00(+0.00%)
Sep 26, 2002 0.1590 0.1590 0.1590 0.1590 0 +0.00(+0.00%)
Sep 25, 2002 0.1590 0.1590 0.1590 0.1590 0 +0.00(+0.00%)
Sep 24, 2002 0.1590 0.1590 0.1590 0.1590 0 +0.00(+0.00%)
Sep 23, 2002 0.1590 0.1590 0.1590 0.1590 0 +0.00(+0.00%)
Sep 20, 2002 0.1590 0.1590 0.1590 0.1590 0 +0.00(+0.00%)
Sep 19, 2002 0.1590 0.1590 0.1590 0.1590 0 +0.00(+0.00%)
Sep 18, 2002 0.1590 0.1590 0.1590 0.1590 0 +0.00(+0.00%)
Sep 17, 2002 0.1590 0.1590 0.1590 0.1590 0 +0.00(+0.00%)
Sep 16, 2002 0.1590 0.1590 0.1590 0.1590 0 +0.00(+0.00%)
Sep 13, 2002 0.1590 0.1590 0.1590 0.1590 0 +0.00(+0.00%)
Sep 12, 2002 0.1590 0.1590 0.1590 0.1590 0 +0.00(+0.00%)
Sep 11, 2002 0.1590 0.1590 0.1590 0.1590 0 +0.00(+0.00%)
Sep 10, 2002 0.1590 0.1590 0.1590 0.1590 0 +0.00(+0.00%)
Sep 09, 2002 0.1590 0.1590 0.1590 0.1590 0 +0.00(+0.00%)
Sep 06, 2002 0.1590 0.1590 0.1590 0.1590 0 +0.00(+0.00%)
Sep 05, 2002 0.1590 0.1590 0.1590 0.1590 0 +0.00(+0.00%)
Sep 04, 2002 0.1590 0.1590 0.1590 0.1590 0 +0.00(+0.00%)
Sep 03, 2002 0.1590 0.1590 0.1590 0.1590 0 +0.00(+0.00%)
Aug 30, 2002 0.1590 0.1590 0.1590 0.1590 0 +0.00(+0.00%)
Aug 29, 2002 0.1590 0.1590 0.1590 0.1590 0 +0.00(+0.00%)
Aug 28, 2002 0.1590 0.1590 0.1590 0.1590 0 +0.00(+0.00%)
Aug 27, 2002 0.1590 0.1590 0.1590 0.1590 0 +0.00(+0.00%)
Aug 26, 2002 0.1590 0.1590 0.1590 0.1590 0 +0.00(+0.00%)
Aug 23, 2002 0.1590 0.1590 0.1590 0.1590 0 +0.00(+0.00%)
Aug 22, 2002 0.1590 0.1590 0.1590 0.1590 0 +0.00(+0.00%)
Aug 21, 2002 0.1590 0.1590 0.1590 0.1590 0 +0.00(+0.00%)
Aug 20, 2002 0.1590 0.1590 0.1590 0.1590 0 +0.00(+0.00%)
Aug 16, 2002 0.1590 0.1590 0.1590 0.1590 0 +0.00(+0.00%)
Aug 15, 2002 0.1590 0.1590 0.1590 0.1590 0 +0.00(+0.00%)
Aug 14, 2002 0.1590 0.1590 0.1590 0.1590 0 +0.00(+0.00%)
Aug 13, 2002 0.1590 0.1590 0.1590 0.1590 0 +0.00(+0.00%)
Aug 12, 2002 0.1590 0.1590 0.1590 0.1590 0 +0.00(+0.00%)
Aug 07, 2002 0.1590 0.1590 0.1590 0.1590 0 +0.00(+0.00%)
Aug 06, 2002 0.1590 0.1590 0.1590 0.1590 0 +0.00(+0.00%)
Aug 05, 2002 0.1590 0.1590 0.1590 0.1590 0 +0.00(+0.00%)
Aug 02, 2002 0.1590 0.1590 0.1590 0.1590 0 +0.00(+0.00%)
Aug 01, 2002 0.1590 0.1590 0.1590 0.1590 0 +0.00(+0.00%)
Jul 31, 2002 0.1590 0.1590 0.1590 0.1590 0 +0.00(+0.00%)
Jul 30, 2002 0.1590 0.1590 0.1590 0.1590 0 +0.00(+0.00%)
Jul 29, 2002 0.1590 0.1590 0.1590 0.1590 0 +0.00(+0.00%)
Jul 26, 2002 0.1590 0.1590 0.1590 0.1590 0 +0.00(+0.00%)
Jul 25, 2002 0.1590 0.1590 0.1590 0.1590 0 +0.00(+0.00%)
Jul 24, 2002 0.1590 0.1590 0.1590 0.1590 0 +0.00(+0.00%)
Jul 23, 2002 0.1590 0.1590 0.1590 0.1590 0 +0.00(+0.00%)
Jul 22, 2002 0.1590 0.1590 0.1590 0.1590 0 +0.00(+0.00%)
Jul 19, 2002 0.1590 0.1590 0.1590 0.1590 0 +0.00(+0.00%)
Jul 17, 2002 0.1590 0.1590 0.1590 0.1590 0 -0.01(-4.55%)
Jul 12, 2002 0.1892 0.1892 0.1514 0.1665 314,931 -0.02(-8.33%)
Jul 11, 2002 0.1514 0.1892 0.1135 0.1817 494,590 +0.04(+26.32%)
Jul 09, 2002 0.1438 0.1438 0.1060 0.1438 388,116 +0.02(+11.76%)
Jul 08, 2002 0.1287 0.1514 0.1135 0.1287 45,350,656 -0.01(-5.56%)
Jul 05, 2002 0.1211 0.1514 0.1211 0.1363 107,002 +0.00(+0.00%)
Jul 04, 2002 0.1211 0.1363 0.1135 0.1363 243,067 +0.00(+0.00%)
Jul 03, 2002 0.1211 0.1363 0.1135 0.1363 243,067 +0.02(+12.50%)
Jul 02, 2002 0.0984 0.1514 0.0984 0.1211 641,884 +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.
 
 
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.