Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Medifast Inc (NY: MED )

25.74 -0.36 (-1.38%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Nov 28, 2003 11.40 11.77 11.39 11.62 131,360 +0.18(+1.60%)
Nov 26, 2003 11.65 11.65 11.40 11.43 276,196 -0.30(-2.54%)
Nov 25, 2003 12.15 12.15 11.58 11.73 197,694 -0.32(-2.66%)
Nov 24, 2003 12.03 12.15 12.01 12.05 156,873 +0.15(+1.28%)
Nov 21, 2003 11.87 11.95 11.66 11.90 329,839 +0.22(+1.90%)
Nov 20, 2003 10.70 11.70 11.35 11.68 960,735 +0.98(+9.14%)
Nov 19, 2003 11.19 11.19 10.64 10.70 299,354 -0.15(-1.41%)
Nov 18, 2003 10.32 11.31 10.21 10.85 769,975 +0.61(+5.97%)
Nov 17, 2003 0.7643 10.71 9.867 10.24 744,331 -0.46(-4.28%)
Nov 14, 2003 11.98 12.53 10.32 10.70 2,568,591 -2.81(-20.81%)
Nov 13, 2003 13.57 13.73 13.07 13.51 278,421 +0.13(+0.97%)
Nov 12, 2003 13.40 13.43 13.07 13.38 161,191 +0.02(+0.11%)
Nov 11, 2003 13.46 13.57 12.23 13.37 548,076 -0.15(-1.13%)
Nov 10, 2003 13.94 13.94 13.50 13.52 219,151 -0.10(-0.73%)
Nov 07, 2003 14.13 14.21 13.25 13.62 681,268 -0.51(-3.62%)
Nov 06, 2003 11.92 14.33 11.92 14.13 2,113,801 +2.32(+19.60%)
Nov 05, 2003 12.03 12.03 12.03 11.82 103,230 -0.03(-0.26%)
Nov 04, 2003 12.03 12.03 12.03 11.85 237,342 +0.15(+1.31%)
Nov 03, 2003 11.85 11.85 11.37 11.69 315,377 -0.26(-2.17%)
Oct 31, 2003 11.97 12.00 11.95 11.95 124,425 +0.18(+1.56%)
Oct 30, 2003 11.86 11.96 11.77 11.77 95,510 -0.16(-1.35%)
Oct 29, 2003 11.77 12.08 11.75 11.93 138,032 +0.13(+1.10%)
Oct 28, 2003 11.88 12.04 11.73 11.80 151,378 +0.22(+1.91%)
Oct 27, 2003 11.46 11.63 11.29 11.58 123,771 +0.11(+1.00%)
Oct 24, 2003 11.66 11.69 10.90 11.46 331,279 +0.00(+0.00%)
Oct 23, 2003 11.79 11.81 11.31 11.46 236,160 -0.13(-1.12%)
Oct 22, 2003 11.56 11.66 11.47 11.59 155,826 -0.05(-0.46%)
Oct 21, 2003 11.91 11.99 11.48 11.65 287,056 -0.26(-2.18%)
Oct 20, 2003 12.42 12.42 11.93 11.91 227,002 -0.34(-2.75%)
Oct 17, 2003 12.31 12.83 12.24 12.24 284,962 -0.10(-0.81%)
Oct 16, 2003 12.42 12.42 12.23 12.34 157,920 -0.07(-0.55%)
Oct 15, 2003 12.41 12.42 12.20 12.41 314,662 +0.06(+0.49%)
Oct 14, 2003 12.31 12.41 12.08 12.35 272,533 +0.05(+0.44%)
Oct 13, 2003 12.15 12.38 12.15 12.30 401,669 +0.32(+2.68%)
Oct 10, 2003 11.85 12.08 11.51 11.98 499,928 +0.47(+4.12%)
Oct 09, 2003 11.84 12.60 11.43 11.50 1,114,600 -0.23(-1.95%)
Oct 08, 2003 11.38 11.73 10.74 11.73 1,605,892 +1.72(+17.18%)
Oct 07, 2003 10.13 10.17 9.860 10.01 334,811 -0.27(-2.60%)
Oct 06, 2003 10.88 11.25 10.17 10.28 426,920 -0.55(-5.08%)
Oct 03, 2003 10.42 10.92 10.42 10.83 803,600 +0.74(+7.35%)
Oct 02, 2003 9.485 10.34 9.172 10.09 803,862 +1.22(+13.79%)
Oct 01, 2003 9.363 9.363 8.683 8.866 485,274 -0.57(-6.07%)
Sep 30, 2003 9.416 9.439 9.256 9.439 124,818 -0.08(-0.88%)
Sep 29, 2003 9.325 9.554 9.325 9.523 209,600 +0.20(+2.13%)
Sep 26, 2003 9.837 10.04 9.133 9.325 357,446 -0.57(-5.72%)
Sep 25, 2003 9.783 9.928 9.592 9.890 156,219 -0.04(-0.38%)
Sep 24, 2003 10.05 10.09 9.554 9.928 370,661 -0.08(-0.84%)
Sep 23, 2003 10.13 10.28 9.860 10.01 207,638 -0.18(-1.80%)
Sep 22, 2003 10.09 10.23 10.05 10.20 251,337 -0.08(-0.82%)
Sep 19, 2003 10.50 10.50 10.24 10.28 91,455 -0.21(-2.04%)
Sep 18, 2003 10.55 10.69 10.47 10.49 198,479 +0.06(+0.59%)
Sep 17, 2003 10.54 10.54 10.41 10.43 159,359 +0.02(+0.15%)
Sep 16, 2003 10.32 10.53 10.32 10.42 114,482 +0.13(+1.26%)
Sep 15, 2003 10.32 10.51 10.28 10.29 95,903 +0.05(+0.52%)
Sep 12, 2003 10.17 10.59 10.17 10.23 115,790 +0.02(+0.15%)
Sep 11, 2003 10.17 10.48 10.10 10.22 106,762 -0.02(-0.22%)
Sep 10, 2003 10.39 10.59 10.01 10.24 206,984 -0.31(-2.97%)
Sep 09, 2003 10.86 11.04 10.39 10.56 366,997 -0.37(-3.43%)
Sep 08, 2003 10.81 11.04 10.81 10.93 257,356 +0.17(+1.56%)
Sep 05, 2003 10.78 11.31 10.71 10.76 372,754 +0.05(+0.50%)
Sep 04, 2003 10.51 10.88 10.36 10.71 325,129 +0.31(+3.02%)
Sep 03, 2003 10.55 10.68 10.32 10.39 217,320 -0.01(-0.07%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.