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 28, 2007 4.239 4.315 4.179 4.224 203,965 -0.03(-0.71%)
Sep 27, 2007 4.345 4.406 4.239 4.254 224,309 -0.08(-1.75%)
Sep 26, 2007 4.428 4.444 4.330 4.330 198,285 -0.04(-0.87%)
Sep 25, 2007 4.504 4.527 4.353 4.368 199,342 -0.05(-1.03%)
Sep 24, 2007 4.542 4.648 4.413 4.413 196,435 -0.13(-2.83%)
Sep 21, 2007 4.625 4.807 4.542 4.542 149,935 -0.09(-1.96%)
Sep 20, 2007 4.875 4.905 4.625 4.633 163,014 -0.19(-3.92%)
Sep 19, 2007 4.542 4.898 4.466 4.822 204,229 +0.30(+6.70%)
Sep 18, 2007 4.580 4.595 4.353 4.519 250,333 -0.09(-1.97%)
Sep 17, 2007 4.572 4.663 4.572 4.610 120,477 +0.04(+0.83%)
Sep 14, 2007 4.603 4.622 4.512 4.572 97,227 +0.01(+0.17%)
Sep 13, 2007 4.610 4.678 4.565 4.565 137,518 +0.00(+0.00%)
Sep 12, 2007 4.587 4.716 4.565 4.565 120,080 -0.02(-0.50%)
Sep 11, 2007 4.989 4.996 4.542 4.587 860,777 -0.29(-5.90%)
Sep 10, 2007 4.867 4.920 4.814 4.875 63,144 -0.01(-0.16%)
Sep 07, 2007 5.087 5.087 4.860 4.883 98,283 -0.17(-3.44%)
Sep 06, 2007 4.814 5.110 4.792 5.057 169,090 +0.23(+4.87%)
Sep 05, 2007 4.883 4.883 4.777 4.822 86,526 -0.05(-0.93%)
Sep 04, 2007 4.890 4.890 4.746 4.867 103,039 -0.02(-0.31%)
Aug 31, 2007 4.860 4.943 4.814 4.883 172,393 +0.03(+0.62%)
Aug 30, 2007 4.792 4.883 4.739 4.852 107,927 +0.04(+0.79%)
Aug 29, 2007 4.973 4.973 4.746 4.814 197,096 -0.08(-1.70%)
Aug 28, 2007 4.996 4.996 4.769 4.898 136,461 -0.07(-1.37%)
Aug 27, 2007 5.087 5.110 4.920 4.966 95,774 -0.07(-1.35%)
Aug 24, 2007 5.148 5.223 5.004 5.034 140,688 -0.04(-0.75%)
Aug 23, 2007 5.072 5.079 4.890 5.072 158,390 +0.00(+0.00%)
Aug 22, 2007 5.087 5.148 4.807 5.072 87,715 +0.09(+1.82%)
Aug 21, 2007 5.102 5.178 4.958 4.981 57,332 -0.10(-1.94%)
Aug 20, 2007 5.026 5.095 4.807 5.079 136,857 +0.16(+3.23%)
Aug 17, 2007 5.034 5.064 4.640 4.920 216,119 +0.00(+0.00%)
Aug 16, 2007 5.148 5.148 4.580 4.920 289,303 -0.30(-5.80%)
Aug 15, 2007 5.329 5.344 5.117 5.223 170,808 -0.11(-1.99%)
Aug 14, 2007 5.488 5.556 5.299 5.329 87,187 -0.17(-3.16%)
Aug 13, 2007 5.481 5.693 5.481 5.503 143,462 +0.02(+0.41%)
Aug 10, 2007 4.958 5.715 4.928 5.481 436,861 -0.08(-1.50%)
Aug 09, 2007 5.662 5.829 5.450 5.564 459,319 -0.01(-0.14%)
Aug 08, 2007 5.375 5.700 5.314 5.571 345,579 +0.21(+3.95%)
Aug 07, 2007 5.412 5.526 4.996 5.359 418,235 -0.06(-1.12%)
Aug 06, 2007 5.375 5.420 5.110 5.420 291,087 +0.08(+1.42%)
Aug 03, 2007 5.412 5.602 5.337 5.344 110,305 -0.26(-4.59%)
Aug 02, 2007 5.526 5.602 5.450 5.602 93,924 +0.06(+1.09%)
Aug 01, 2007 5.511 5.541 5.314 5.541 278,339 -0.03(-0.54%)
Jul 31, 2007 5.783 5.791 5.564 5.571 143,462 -0.11(-1.87%)
Jul 30, 2007 5.806 5.859 5.518 5.677 139,631 +0.02(+0.27%)
Jul 27, 2007 5.496 5.814 5.488 5.662 279,395 +0.10(+1.77%)
Jul 26, 2007 5.390 5.564 5.276 5.564 313,346 +0.17(+3.23%)
Jul 25, 2007 5.882 5.920 5.322 5.390 400,401 -0.45(-7.65%)
Jul 24, 2007 5.753 5.988 5.753 5.836 160,768 +0.06(+1.05%)
Jul 23, 2007 6.154 6.359 5.693 5.776 414,008 -0.38(-6.15%)
Jul 20, 2007 6.336 6.336 6.116 6.154 226,290 -0.26(-4.01%)
Jul 19, 2007 6.359 6.419 6.298 6.412 213,477 +0.08(+1.19%)
Jul 18, 2007 6.389 6.397 6.328 6.336 240,293 -0.07(-1.06%)
Jul 17, 2007 6.359 6.586 6.321 6.404 429,464 +0.04(+0.59%)
Jul 16, 2007 6.381 6.624 6.344 6.366 184,282 -0.09(-1.41%)
Jul 13, 2007 6.427 6.503 6.374 6.457 53,237 -0.03(-0.47%)
Jul 12, 2007 6.313 6.487 6.313 6.487 123,251 +0.09(+1.42%)
Jul 11, 2007 6.450 6.495 6.306 6.397 235,934 -0.11(-1.74%)
Jul 10, 2007 6.518 6.563 6.452 6.510 274,904 -0.05(-0.81%)
Jul 09, 2007 6.593 6.631 6.503 6.563 233,292 -0.07(-1.03%)
Jul 06, 2007 6.624 6.699 6.503 6.631 220,610 +0.10(+1.51%)
Jul 05, 2007 6.586 6.586 6.503 6.533 120,873 -0.02(-0.35%)
Jul 03, 2007 6.662 6.684 6.510 6.556 134,479 -0.13(-1.93%)
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.