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: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 9.326 9.349 9.167 9.349 126,025 -0.08(-0.88%)
Sep 29, 2003 9.235 9.462 9.235 9.432 211,627 +0.20(+2.13%)
Sep 26, 2003 9.742 9.947 9.046 9.235 360,903 -0.56(-5.72%)
Sep 25, 2003 9.689 9.833 9.500 9.795 157,729 -0.04(-0.38%)
Sep 24, 2003 9.954 9.992 9.462 9.833 374,245 -0.08(-0.84%)
Sep 23, 2003 10.03 10.18 9.765 9.917 209,646 -0.18(-1.80%)
Sep 22, 2003 9.992 10.14 9.954 10.10 253,768 -0.08(-0.82%)
Sep 19, 2003 10.40 10.40 10.14 10.18 92,339 -0.21(-2.04%)
Sep 18, 2003 10.45 10.59 10.37 10.39 200,398 +0.06(+0.59%)
Sep 17, 2003 10.44 10.44 10.31 10.33 160,900 +0.02(+0.15%)
Sep 16, 2003 10.22 10.43 10.22 10.32 115,589 +0.13(+1.26%)
Sep 15, 2003 10.22 10.41 10.18 10.19 96,830 +0.05(+0.52%)
Sep 12, 2003 10.08 10.48 10.08 10.14 116,910 +0.02(+0.15%)
Sep 11, 2003 10.08 10.38 10.01 10.12 107,795 -0.02(-0.22%)
Sep 10, 2003 10.30 10.48 9.917 10.14 208,985 -0.31(-2.97%)
Sep 09, 2003 10.76 10.94 10.30 10.45 370,546 -0.37(-3.43%)
Sep 08, 2003 10.71 10.94 10.70 10.82 259,844 +0.17(+1.56%)
Sep 05, 2003 10.68 11.20 10.61 10.66 376,358 +0.05(+0.50%)
Sep 04, 2003 10.41 10.78 10.26 10.61 328,273 +0.31(+3.01%)
Sep 03, 2003 10.45 10.58 10.22 10.30 219,421 -0.01(-0.07%)
Sep 02, 2003 9.954 10.60 9.954 10.30 431,313 +0.38(+3.81%)
Aug 29, 2003 9.879 9.992 9.697 9.924 327,877 +0.05(+0.46%)
Aug 28, 2003 10.16 10.16 9.841 9.879 275,565 -0.33(-3.19%)
Aug 27, 2003 10.23 10.26 10.03 10.20 93,528 -0.02(-0.15%)
Aug 26, 2003 10.07 10.36 10.03 10.22 156,541 +0.01(+0.07%)
Aug 25, 2003 9.652 10.37 9.652 10.21 192,736 +0.19(+1.89%)
Aug 22, 2003 10.41 10.82 9.848 10.02 298,682 -0.39(-3.78%)
Aug 21, 2003 10.79 11.33 10.15 10.42 593,006 -0.29(-2.69%)
Aug 20, 2003 9.606 10.86 9.584 10.70 572,530 +1.10(+11.43%)
Aug 19, 2003 9.614 9.803 9.500 9.606 468,962 +0.03(+0.32%)
Aug 18, 2003 10.09 10.33 9.462 9.576 730,260 -0.50(-4.96%)
Aug 15, 2003 10.60 10.74 9.992 10.08 247,955 -0.44(-4.18%)
Aug 14, 2003 11.51 11.99 10.34 10.51 863,947 -0.71(-6.34%)
Aug 13, 2003 10.79 11.42 10.73 11.23 570,813 +0.55(+5.18%)
Aug 12, 2003 10.68 10.73 10.45 10.67 183,754 +0.18(+1.73%)
Aug 11, 2003 10.53 10.67 10.34 10.49 218,100 +0.15(+1.46%)
Aug 08, 2003 10.14 10.41 10.03 10.34 329,198 +0.57(+5.81%)
Aug 07, 2003 9.841 10.37 9.470 9.773 456,412 -0.26(-2.57%)
Aug 06, 2003 9.652 10.33 9.652 10.03 338,577 -0.34(-3.29%)
Aug 05, 2003 10.56 10.98 10.26 10.37 257,863 -0.23(-2.14%)
Aug 04, 2003 11.18 11.18 10.53 10.60 265,789 -0.60(-5.34%)
Aug 01, 2003 11.17 11.35 10.79 11.20 171,336 -0.16(-1.40%)
Jul 31, 2003 11.66 11.98 10.94 11.35 277,414 -0.11(-0.99%)
Jul 30, 2003 12.04 12.41 11.20 11.47 490,759 -0.48(-4.05%)
Jul 29, 2003 10.90 12.07 10.86 11.95 721,145 +1.17(+10.81%)
Jul 28, 2003 9.462 10.89 9.273 10.79 1,096,183 +1.14(+11.76%)
Jul 25, 2003 10.60 10.60 9.546 9.652 975,442 -0.52(-5.13%)
Jul 24, 2003 10.75 10.82 9.924 10.17 1,169,368 -0.76(-6.93%)
Jul 23, 2003 11.63 11.64 10.60 10.93 650,602 -0.69(-5.93%)
Jul 22, 2003 11.90 11.96 11.58 11.62 205,286 -0.28(-2.35%)
Jul 21, 2003 12.41 12.41 11.62 11.90 297,758 -0.20(-1.69%)
Jul 18, 2003 11.81 12.49 11.54 12.10 479,794 +0.30(+2.50%)
Jul 17, 2003 11.73 12.10 11.37 11.81 408,063 -0.23(-1.89%)
Jul 16, 2003 12.22 12.68 11.35 12.04 390,493 +0.01(+0.06%)
Jul 15, 2003 13.44 13.47 11.39 12.03 955,626 -1.00(-7.67%)
Jul 14, 2003 12.87 13.21 12.65 13.03 986,406 +0.89(+7.29%)
Jul 11, 2003 11.17 12.41 10.98 12.14 1,368,842 +1.21(+11.08%)
Jul 10, 2003 9.538 10.96 9.538 10.93 1,246,911 +1.57(+16.73%)
Jul 09, 2003 9.160 9.387 8.895 9.364 250,729 +0.33(+3.69%)
Jul 08, 2003 9.341 9.349 8.932 9.031 223,516 -0.12(-1.32%)
Jul 07, 2003 8.736 9.462 8.736 9.152 329,198 +0.23(+2.54%)
Jul 03, 2003 9.001 9.001 8.781 8.925 80,053 -0.08(-0.84%)
Jul 02, 2003 8.251 9.084 8.251 9.001 331,180 +0.56(+6.64%)
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.