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 )

25.00 -0.36 (-1.42%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Sep 30, 2021 180.08 180.23 174.32 174.33 202,153 -5.37(-2.99%)
Sep 29, 2021 182.81 186.12 178.70 179.69 106,811 -2.89(-1.58%)
Sep 28, 2021 189.97 190.04 181.72 182.58 115,924 -7.68(-4.04%)
Sep 27, 2021 184.34 192.87 183.50 190.26 104,870 +5.95(+3.23%)
Sep 24, 2021 190.02 190.08 184.02 184.32 174,278 -4.57(-2.42%)
Sep 23, 2021 189.37 192.04 188.19 188.89 175,606 +0.47(+0.25%)
Sep 22, 2021 194.15 194.83 188.30 188.42 160,301 -5.52(-2.85%)
Sep 21, 2021 197.77 198.89 192.88 193.94 99,311 -2.06(-1.05%)
Sep 20, 2021 192.77 198.01 192.56 196.00 101,526 -1.39(-0.71%)
Sep 17, 2021 195.14 199.54 194.28 197.39 307,855 +3.55(+1.83%)
Sep 16, 2021 196.57 197.68 193.81 193.84 106,335 -2.88(-1.46%)
Sep 15, 2021 198.10 199.78 189.68 196.72 213,625 -0.38(-0.19%)
Sep 14, 2021 209.25 210.18 196.09 197.10 199,128 -12.61(-6.01%)
Sep 13, 2021 212.18 212.18 207.00 209.71 121,466 +0.05(+0.02%)
Sep 10, 2021 210.14 212.82 207.50 209.67 107,747 +1.31(+0.63%)
Sep 09, 2021 213.89 214.18 208.14 208.35 164,674 -5.85(-2.73%)
Sep 08, 2021 210.60 214.24 208.55 214.21 153,747 +2.23(+1.05%)
Sep 07, 2021 211.97 215.38 211.03 211.98 122,117 +0.14(+0.07%)
Sep 03, 2021 206.68 213.96 204.16 211.83 141,978 +3.10(+1.49%)
Sep 02, 2021 208.31 214.85 207.83 208.73 210,959 +2.27(+1.10%)
Sep 01, 2021 206.51 211.25 202.45 206.47 112,644 +1.56(+0.76%)
Aug 31, 2021 209.31 210.38 204.10 204.90 209,529 -3.12(-1.50%)
Aug 30, 2021 208.99 210.93 206.34 208.02 160,370 -0.30(-0.14%)
Aug 27, 2021 199.33 208.60 199.33 208.32 121,017 +8.38(+4.19%)
Aug 26, 2021 201.50 203.67 198.57 199.94 79,203 +0.23(+0.12%)
Aug 25, 2021 200.50 203.86 199.58 199.70 119,448 -1.26(-0.63%)
Aug 24, 2021 204.18 205.76 198.40 200.96 142,024 -3.16(-1.55%)
Aug 23, 2021 201.28 205.13 201.28 204.12 89,658 +3.73(+1.86%)
Aug 20, 2021 197.44 201.67 196.82 200.39 88,281 +4.18(+2.13%)
Aug 19, 2021 197.88 202.05 196.11 196.21 115,580 -4.06(-2.02%)
Aug 18, 2021 205.41 206.83 199.97 200.26 84,024 -4.41(-2.15%)
Aug 17, 2021 206.79 208.06 197.63 204.67 157,118 -4.85(-2.32%)
Aug 16, 2021 209.93 212.82 208.88 209.52 95,875 -2.67(-1.26%)
Aug 13, 2021 210.22 213.42 210.22 212.19 99,683 -0.16(-0.08%)
Aug 12, 2021 213.00 216.06 210.29 212.35 93,118 -2.54(-1.18%)
Aug 11, 2021 217.67 218.09 211.25 214.90 118,198 -1.01(-0.47%)
Aug 10, 2021 220.53 220.98 215.19 215.91 131,428 -4.21(-1.91%)
Aug 09, 2021 232.86 234.18 218.79 220.11 228,505 -13.24(-5.68%)
Aug 06, 2021 234.21 236.57 226.94 233.36 179,469 -0.68(-0.29%)
Aug 05, 2021 265.57 265.57 232.53 234.04 256,664 -24.24(-9.38%)
Aug 04, 2021 253.10 262.56 252.13 258.28 171,675 +1.94(+0.76%)
Aug 03, 2021 252.12 258.07 248.33 256.34 117,433 +5.10(+2.03%)
Aug 02, 2021 258.95 261.37 251.02 251.24 91,426 -5.46(-2.13%)
Jul 30, 2021 254.40 260.47 253.74 256.70 106,606 +3.56(+1.41%)
Jul 29, 2021 252.24 257.99 251.86 253.14 66,526 +1.29(+0.51%)
Jul 28, 2021 248.73 255.33 245.47 251.84 62,927 +5.30(+2.15%)
Jul 27, 2021 252.53 253.53 244.55 246.55 67,057 -9.05(-3.54%)
Jul 26, 2021 253.51 255.89 248.16 255.59 88,571 +2.67(+1.06%)
Jul 23, 2021 249.61 255.16 248.81 252.92 60,629 +5.47(+2.21%)
Jul 22, 2021 255.18 255.18 246.88 247.45 57,003 -5.16(-2.04%)
Jul 21, 2021 250.84 254.57 246.74 252.62 65,104 +3.57(+1.43%)
Jul 20, 2021 237.99 250.57 237.99 249.05 110,239 +13.19(+5.59%)
Jul 19, 2021 235.31 239.28 233.31 235.86 82,682 -2.64(-1.11%)
Jul 16, 2021 248.60 248.60 236.56 238.50 81,899 -7.49(-3.04%)
Jul 15, 2021 239.00 246.14 238.77 245.99 70,543 +4.96(+2.06%)
Jul 14, 2021 250.24 251.67 239.85 241.03 77,454 -7.63(-3.07%)
Jul 13, 2021 254.22 256.36 247.85 248.66 108,233 -6.18(-2.42%)
Jul 12, 2021 257.48 257.48 251.95 254.84 86,217 -0.70(-0.27%)
Jul 09, 2021 252.83 257.54 251.39 255.54 105,804 +4.76(+1.90%)
Jul 08, 2021 254.00 254.85 249.06 250.78 80,479 -8.40(-3.24%)
Jul 07, 2021 255.71 259.53 252.48 259.18 81,981 +3.73(+1.46%)
Jul 06, 2021 257.14 262.91 254.44 255.45 106,647 -1.67(-0.65%)
Jul 02, 2021 257.14 259.54 253.38 257.12 124,250 -0.31(-0.12%)
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.