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 (%)
Mar 31, 2008 3.164 3.241 3.095 3.230 63,223 +0.01(+0.38%)
Mar 28, 2008 3.218 3.248 3.164 3.218 98,389 -0.02(-0.47%)
Mar 27, 2008 3.241 3.241 3.180 3.233 34,771 +0.04(+1.20%)
Mar 26, 2008 3.088 3.248 3.088 3.195 107,155 +0.11(+3.47%)
Mar 25, 2008 3.187 3.187 3.073 3.088 106,795 -0.07(-2.18%)
Mar 24, 2008 2.958 3.157 2.943 3.157 144,352 +0.15(+5.09%)
Mar 21, 2008 2.988 3.050 2.927 3.004 86,614 +0.00(+0.00%)
Mar 20, 2008 2.988 3.050 2.927 3.004 86,614 -0.01(-0.25%)
Mar 19, 2008 2.988 3.057 2.866 3.011 57,854 +0.02(+0.77%)
Mar 18, 2008 2.981 3.057 2.904 2.988 190,891 +0.07(+2.36%)
Mar 17, 2008 2.981 3.126 2.920 2.920 190,760 -0.15(-4.74%)
Mar 14, 2008 3.187 3.225 2.935 3.065 220,803 -0.13(-4.07%)
Mar 13, 2008 2.904 3.309 2.797 3.195 315,428 +0.32(+11.17%)
Mar 12, 2008 3.011 3.042 2.813 2.874 266,384 -0.02(-0.53%)
Mar 11, 2008 2.828 2.943 2.782 2.889 228,310 +0.08(+2.72%)
Mar 10, 2008 3.034 3.073 2.729 2.813 229,226 -0.25(-8.23%)
Mar 07, 2008 3.073 3.073 2.966 3.065 103,773 -0.02(-0.50%)
Mar 06, 2008 3.218 3.218 3.065 3.080 141,827 -0.10(-3.12%)
Mar 05, 2008 3.233 3.294 3.118 3.180 330,624 -0.04(-1.19%)
Mar 04, 2008 3.073 3.248 3.050 3.218 111,996 +0.15(+4.73%)
Mar 03, 2008 3.210 3.248 3.057 3.073 338,226 -0.14(-4.29%)
Feb 29, 2008 3.233 3.287 3.187 3.210 165,901 -0.05(-1.41%)
Feb 28, 2008 3.172 3.287 3.149 3.256 168,731 +0.02(+0.74%)
Feb 27, 2008 3.233 3.279 3.195 3.232 125,995 -0.02(-0.50%)
Feb 26, 2008 3.233 3.355 3.172 3.248 127,173 +0.05(+1.67%)
Feb 25, 2008 3.080 3.202 3.073 3.195 51,026 +0.10(+3.21%)
Feb 22, 2008 3.157 3.157 3.027 3.095 140,368 -0.06(-1.93%)
Feb 21, 2008 3.287 3.287 3.149 3.157 112,519 -0.13(-3.96%)
Feb 20, 2008 3.401 3.432 3.271 3.287 122,626 -0.12(-3.59%)
Feb 19, 2008 3.508 3.516 3.386 3.409 59,792 -0.10(-2.83%)
Feb 18, 2008 3.539 3.592 3.332 3.508 0 +0.00(+0.00%)
Feb 15, 2008 3.539 3.592 3.332 3.508 105,989 -0.05(-1.50%)
Feb 14, 2008 3.623 3.630 3.523 3.562 35,980 -0.05(-1.48%)
Feb 13, 2008 3.424 3.630 3.363 3.615 90,277 +0.17(+4.88%)
Feb 12, 2008 3.256 3.455 3.218 3.447 112,814 +0.16(+4.88%)
Feb 11, 2008 3.256 3.287 3.210 3.287 64,764 -0.02(-0.69%)
Feb 08, 2008 3.340 3.378 3.264 3.309 68,035 -0.05(-1.59%)
Feb 07, 2008 3.508 3.531 3.355 3.363 86,090 -0.14(-3.93%)
Feb 06, 2008 3.592 3.615 3.501 3.501 47,362 -0.08(-2.14%)
Feb 05, 2008 3.730 3.730 3.562 3.577 56,652 -0.12(-3.31%)
Feb 04, 2008 3.745 3.760 3.676 3.699 62,278 -0.01(-0.21%)
Feb 01, 2008 3.745 3.745 3.562 3.707 77,324 +0.02(+0.41%)
Jan 31, 2008 3.661 3.745 3.615 3.692 52,465 +0.03(+0.84%)
Jan 30, 2008 3.730 3.783 3.646 3.661 157,658 -0.06(-1.64%)
Jan 29, 2008 3.768 3.852 3.669 3.722 183,433 -0.02(-0.41%)
Jan 28, 2008 3.562 3.737 3.470 3.737 174,768 +0.26(+7.47%)
Jan 25, 2008 3.386 3.653 3.363 3.478 275,978 +0.15(+4.36%)
Jan 24, 2008 3.157 3.378 3.157 3.332 125,472 +0.20(+6.34%)
Jan 23, 2008 3.042 3.157 2.988 3.134 110,426 +0.04(+1.23%)
Jan 22, 2008 3.004 3.202 2.981 3.095 219,004 -0.19(-5.81%)
Jan 21, 2008 3.439 3.478 3.202 3.287 0 +0.00(+0.00%)
Jan 18, 2008 3.439 3.478 3.202 3.287 212,655 -0.15(-4.44%)
Jan 17, 2008 3.707 3.707 3.439 3.439 118,930 -0.20(-5.46%)
Jan 16, 2008 3.485 3.638 3.432 3.638 95,118 +0.09(+2.59%)
Jan 15, 2008 3.669 3.669 3.546 3.546 43,176 -0.08(-2.32%)
Jan 14, 2008 3.523 3.669 3.485 3.630 67,154 +0.08(+2.37%)
Jan 11, 2008 3.554 3.585 3.516 3.546 61,554 +0.02(+0.65%)
Jan 10, 2008 3.646 3.646 3.439 3.523 158,966 -0.02(-0.65%)
Jan 09, 2008 3.814 3.814 3.516 3.546 210,143 -0.27(-7.01%)
Jan 08, 2008 3.867 3.890 3.738 3.814 126,124 +0.06(+1.63%)
Jan 07, 2008 3.715 3.890 3.715 3.753 68,133 +0.02(+0.61%)
Jan 04, 2008 3.692 3.768 3.523 3.730 274,168 +0.02(+0.62%)
Jan 03, 2008 3.837 3.898 3.707 3.707 154,379 -0.08(-2.02%)
Jan 02, 2008 3.852 3.890 3.669 3.783 270,439 +0.08(+2.06%)
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.