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 )

25.18 -1.51 (-5.66%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 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 (%)
Apr 30, 2024 26.60 29.63 26.02 27.53 1,871,221 -7.98(-22.47%)
Apr 29, 2024 34.00 36.30 34.00 35.51 677,215 +1.80(+5.34%)
Apr 26, 2024 33.42 33.95 33.06 33.71 332,426 +0.21(+0.63%)
Apr 25, 2024 33.24 33.89 33.03 33.50 323,644 -0.07(-0.21%)
Apr 24, 2024 33.42 33.81 32.65 33.57 218,393 +0.15(+0.45%)
Apr 23, 2024 32.34 33.63 32.29 33.42 288,664 +0.82(+2.52%)
Apr 22, 2024 32.45 32.75 31.88 32.60 285,871 +0.16(+0.49%)
Apr 19, 2024 32.26 32.99 32.11 32.44 288,484 -0.03(-0.09%)
Apr 18, 2024 32.05 32.66 31.71 32.47 304,151 +0.59(+1.85%)
Apr 17, 2024 32.78 33.52 31.74 31.88 363,682 -0.37(-1.15%)
Apr 16, 2024 31.35 32.33 31.01 32.25 488,772 +0.90(+2.87%)
Apr 15, 2024 31.38 32.03 30.96 31.35 389,301 -0.16(-0.51%)
Apr 12, 2024 31.74 32.35 30.95 31.51 433,060 -0.43(-1.35%)
Apr 11, 2024 32.15 32.73 31.68 31.94 334,752 +0.05(+0.16%)
Apr 10, 2024 33.09 33.20 31.61 31.89 327,849 -2.16(-6.34%)
Apr 09, 2024 33.17 34.92 33.13 34.05 335,869 +0.91(+2.75%)
Apr 08, 2024 33.27 34.36 33.11 33.14 466,770 +0.31(+0.94%)
Apr 05, 2024 33.56 33.82 32.38 32.83 362,488 -1.05(-3.10%)
Apr 04, 2024 34.29 34.77 33.81 33.88 249,647 -0.18(-0.53%)
Apr 03, 2024 34.93 35.09 33.79 34.06 252,954 -1.06(-3.02%)
Apr 02, 2024 37.18 37.18 34.90 35.12 376,300 -2.39(-6.37%)
Apr 01, 2024 38.48 38.56 37.23 37.51 327,335 -0.81(-2.11%)
Mar 28, 2024 37.70 38.99 37.50 38.32 355,382 +0.79(+2.10%)
Mar 27, 2024 37.54 39.14 37.49 37.53 548,185 +0.46(+1.24%)
Mar 26, 2024 36.12 37.08 36.02 37.07 433,368 +1.27(+3.55%)
Mar 25, 2024 35.05 36.19 35.05 35.80 352,627 +1.10(+3.17%)
Mar 22, 2024 35.69 35.75 34.50 34.70 399,597 -0.94(-2.64%)
Mar 21, 2024 35.80 36.05 34.15 35.64 411,162 -0.10(-0.28%)
Mar 20, 2024 34.76 35.88 34.50 35.74 318,066 +0.80(+2.29%)
Mar 19, 2024 35.59 36.03 34.85 34.94 389,144 -0.91(-2.54%)
Mar 18, 2024 36.75 36.99 34.91 35.85 422,307 -0.76(-2.08%)
Mar 15, 2024 34.50 36.80 34.40 36.61 1,753,472 +2.04(+5.90%)
Mar 14, 2024 36.06 36.06 34.09 34.57 590,659 -1.18(-3.30%)
Mar 13, 2024 36.00 36.96 35.63 35.75 462,054 -0.85(-2.32%)
Mar 12, 2024 37.59 37.59 35.86 36.60 471,636 -1.06(-2.81%)
Mar 11, 2024 39.53 40.11 37.60 37.66 334,285 -2.00(-5.04%)
Mar 08, 2024 38.58 40.32 38.58 39.66 414,683 +1.57(+4.12%)
Mar 07, 2024 38.32 38.98 37.60 38.09 331,362 +0.05(+0.13%)
Mar 06, 2024 39.18 39.25 38.04 38.04 315,895 -0.79(-2.03%)
Mar 05, 2024 39.20 40.21 38.60 38.83 332,504 -0.67(-1.70%)
Mar 04, 2024 40.20 40.66 39.21 39.50 330,840 -0.94(-2.32%)
Mar 01, 2024 40.29 40.81 38.65 40.44 325,406 +0.35(+0.87%)
Feb 29, 2024 40.40 41.34 39.66 40.09 397,488 -0.48(-1.18%)
Feb 28, 2024 41.32 41.60 40.30 40.57 355,435 -1.18(-2.83%)
Feb 27, 2024 41.10 42.68 40.54 41.75 411,119 +1.19(+2.93%)
Feb 26, 2024 40.61 41.56 40.13 40.56 365,957 -0.17(-0.42%)
Feb 23, 2024 40.00 41.96 39.08 40.73 568,162 +0.73(+1.82%)
Feb 22, 2024 40.07 41.00 38.22 40.00 716,929 -0.38(-0.94%)
Feb 21, 2024 44.49 44.72 38.79 40.38 1,239,711 -8.55(-17.47%)
Feb 20, 2024 49.90 49.90 47.20 48.93 613,922 -1.06(-2.12%)
Feb 16, 2024 51.20 52.22 49.89 49.99 357,100 -1.47(-2.86%)
Feb 15, 2024 52.50 52.96 51.21 51.46 294,784 -1.22(-2.32%)
Feb 14, 2024 53.60 53.80 51.66 52.68 216,534 -0.20(-0.38%)
Feb 13, 2024 53.99 55.19 52.20 52.88 279,769 -3.25(-5.79%)
Feb 12, 2024 53.52 56.52 53.52 56.13 248,478 +2.60(+4.86%)
Feb 09, 2024 54.30 54.80 52.96 53.53 272,480 -1.15(-2.10%)
Feb 08, 2024 53.91 54.88 53.76 54.68 148,191 +0.63(+1.17%)
Feb 07, 2024 53.89 54.82 53.22 54.05 193,795 +0.18(+0.33%)
Feb 06, 2024 51.78 54.12 51.67 53.87 214,309 +2.20(+4.26%)
Feb 05, 2024 52.64 52.69 51.67 51.67 188,822 -1.37(-2.58%)
Feb 02, 2024 53.89 54.11 52.49 53.04 206,352 -1.72(-3.14%)
Feb 01, 2024 55.08 55.82 54.45 54.76 168,444 +0.11(+0.20%)
Jan 31, 2024 56.80 56.80 54.38 54.65 222,641 -2.22(-3.90%)
Jan 30, 2024 55.01 57.41 54.95 56.87 278,018 +1.06(+1.90%)
Jan 29, 2024 55.23 56.37 53.30 55.81 186,801 +0.58(+1.05%)
Jan 26, 2024 55.29 56.20 54.89 55.23 209,242 +0.35(+0.64%)
Jan 25, 2024 53.54 55.11 52.89 54.88 205,463 +1.46(+2.73%)
Jan 24, 2024 54.94 55.50 53.08 53.42 192,916 -0.60(-1.11%)
Jan 23, 2024 54.97 56.08 53.59 54.02 199,938 -0.45(-0.83%)
Jan 22, 2024 53.82 54.98 53.29 54.47 209,454 +1.19(+2.23%)
Jan 19, 2024 52.49 53.90 51.50 53.28 836,639 +1.24(+2.38%)
Jan 18, 2024 55.04 55.15 51.44 52.04 714,122 -3.17(-5.74%)
Jan 17, 2024 55.19 55.60 54.37 55.21 440,448 -0.36(-0.65%)
Jan 16, 2024 61.00 60.91 55.05 55.57 697,449 -5.60(-9.15%)
Jan 12, 2024 61.91 62.59 61.08 61.17 194,899 -0.46(-0.75%)
Jan 11, 2024 64.00 64.18 61.07 61.63 345,168 -2.74(-4.26%)
Jan 10, 2024 63.15 64.70 63.00 64.37 256,227 +1.30(+2.06%)
Jan 09, 2024 66.27 66.51 62.95 63.07 318,244 -4.07(-6.06%)
Jan 08, 2024 64.00 67.50 63.86 67.14 240,171 +2.64(+4.09%)
Jan 05, 2024 64.67 65.27 63.10 64.50 147,265 -0.53(-0.82%)
Jan 04, 2024 68.55 68.87 64.28 65.03 389,230 -3.71(-5.40%)
Jan 03, 2024 70.02 70.50 67.59 68.74 455,875 -1.49(-2.12%)
Jan 02, 2024 67.22 70.58 66.98 70.23 243,949 +3.01(+4.48%)
Dec 29, 2023 67.65 68.10 66.90 67.22 107,325 -0.91(-1.34%)
Dec 28, 2023 66.67 68.42 66.67 68.13 192,847 +1.29(+1.93%)
Dec 27, 2023 67.03 67.48 66.02 66.84 127,175 -0.36(-0.54%)
Dec 26, 2023 66.66 67.57 66.59 67.20 150,004 +0.54(+0.81%)
Dec 22, 2023 68.00 69.16 66.50 66.66 140,755 -1.50(-2.20%)
Dec 21, 2023 67.97 68.25 66.28 68.16 141,975 +1.16(+1.73%)
Dec 20, 2023 66.98 69.30 66.46 67.00 195,858 +0.02(+0.03%)
Dec 19, 2023 66.00 67.47 66.00 66.98 183,906 +0.98(+1.48%)
Dec 18, 2023 68.27 68.62 66.00 66.00 179,044 -2.27(-3.33%)
Dec 15, 2023 71.00 72.09 67.93 68.27 715,134 -2.02(-2.87%)
Dec 14, 2023 69.10 70.81 66.55 70.29 513,856 +1.54(+2.24%)
Dec 13, 2023 73.51 73.65 62.15 68.75 1,209,836 -6.66(-8.83%)
Dec 12, 2023 74.62 76.42 72.71 75.41 181,351 +0.77(+1.03%)
Dec 11, 2023 74.73 75.33 74.02 74.64 161,399 -0.17(-0.23%)
Dec 08, 2023 74.89 75.94 74.33 74.81 117,834 -0.15(-0.20%)
Dec 07, 2023 72.23 75.60 72.23 74.96 185,859 +2.76(+3.82%)
Dec 06, 2023 68.80 72.57 68.80 72.20 241,836 +4.07(+5.97%)
Dec 05, 2023 69.00 69.38 67.84 68.13 133,675 -1.61(-2.31%)
Dec 04, 2023 67.75 70.00 67.75 69.74 161,424 +1.43(+2.09%)
Dec 01, 2023 66.30 69.29 65.67 68.31 163,852 +1.93(+2.91%)
Nov 30, 2023 66.50 67.26 65.45 66.38 118,642 +0.48(+0.73%)
Nov 29, 2023 65.82 66.57 65.35 65.90 119,622 +0.48(+0.73%)
Nov 28, 2023 65.08 65.83 64.64 65.42 159,006 +0.46(+0.71%)
Nov 27, 2023 66.02 66.29 64.72 64.96 175,921 -1.25(-1.89%)
Nov 24, 2023 66.50 67.42 65.69 66.21 74,926 -0.29(-0.44%)
Nov 22, 2023 65.99 67.22 65.99 66.50 119,669 +0.74(+1.13%)
Nov 21, 2023 67.22 67.60 65.72 65.76 110,862 -1.74(-2.58%)
Nov 20, 2023 66.37 67.54 65.70 67.50 151,211 +1.00(+1.50%)
Nov 17, 2023 66.75 67.50 66.12 66.50 177,663 +0.14(+0.21%)
Nov 16, 2023 68.09 68.09 66.08 66.36 180,029 -2.09(-3.05%)
Nov 15, 2023 67.18 69.22 67.18 68.45 264,507 +1.89(+2.84%)
Nov 14, 2023 63.82 67.86 63.82 66.56 241,539 +4.39(+7.06%)
Nov 13, 2023 65.13 65.13 61.94 62.17 227,817 -3.23(-4.94%)
Nov 10, 2023 65.12 65.50 63.43 65.40 172,532 +0.56(+0.86%)
Nov 09, 2023 66.00 66.67 63.34 64.84 259,068 -1.08(-1.64%)
Nov 08, 2023 68.50 69.32 65.16 65.92 275,995 -2.97(-4.31%)
Nov 07, 2023 69.10 71.69 67.11 68.89 319,930 -1.77(-2.50%)
Nov 06, 2023 69.92 72.17 69.33 70.66 352,659 +0.74(+1.06%)
Nov 03, 2023 70.58 71.61 69.67 69.92 186,915 +1.03(+1.50%)
Nov 02, 2023 69.37 69.57 67.89 68.89 210,811 +0.17(+0.25%)
Nov 01, 2023 69.00 69.00 67.40 68.72 174,892 -0.44(-0.64%)
Oct 31, 2023 69.34 70.00 68.44 69.16 123,524 -0.09(-0.13%)
Oct 30, 2023 70.76 71.22 68.68 69.25 108,628 -0.33(-0.47%)
Oct 27, 2023 71.07 71.45 69.01 69.58 142,318 -1.57(-2.21%)
Oct 26, 2023 70.27 72.63 70.03 71.15 130,367 +1.12(+1.60%)
Oct 25, 2023 70.72 71.31 69.53 70.03 141,253 -1.26(-1.77%)
Oct 24, 2023 70.67 72.31 70.67 71.29 120,045 +1.55(+2.22%)
Oct 23, 2023 72.89 73.42 69.43 69.74 158,889 -4.01(-5.44%)
Oct 20, 2023 75.07 75.41 73.47 73.75 104,502 -1.11(-1.48%)
Oct 19, 2023 75.58 76.74 74.73 74.86 175,568 -1.60(-2.09%)
Oct 18, 2023 75.15 77.69 73.50 76.46 153,266 +1.27(+1.69%)
Oct 17, 2023 73.09 75.70 73.09 75.19 111,869 +1.51(+2.05%)
Oct 16, 2023 73.10 75.19 73.10 73.68 146,581 +1.10(+1.52%)
Oct 13, 2023 70.93 73.27 70.93 72.58 278,905 +2.00(+2.83%)
Oct 12, 2023 72.70 72.82 69.58 70.58 187,659 -1.94(-2.68%)
Oct 11, 2023 74.74 75.01 72.23 72.52 143,623 -2.11(-2.83%)
Oct 10, 2023 73.12 75.28 73.02 74.63 143,012 +1.72(+2.36%)
Oct 09, 2023 73.34 74.57 72.63 72.91 101,439 -0.96(-1.30%)
Oct 06, 2023 72.14 74.11 70.55 73.87 165,404 +1.45(+2.00%)
Oct 05, 2023 73.46 74.31 71.17 72.42 171,885 -1.03(-1.40%)
Oct 04, 2023 74.58 75.40 72.40 73.45 185,829 -0.92(-1.24%)
Oct 03, 2023 75.60 75.60 73.50 74.37 196,888 -1.34(-1.77%)
Oct 02, 2023 74.84 76.83 73.25 75.71 242,161 +0.86(+1.15%)
Sep 29, 2023 77.03 77.71 74.69 74.85 187,125 -1.60(-2.09%)
Sep 28, 2023 76.79 77.46 76.08 76.45 146,976 -0.17(-0.22%)
Sep 27, 2023 77.71 79.25 76.46 76.62 157,110 -0.19(-0.25%)
Sep 26, 2023 77.17 77.78 76.73 76.81 142,570 -0.95(-1.22%)
Sep 25, 2023 76.96 78.14 77.19 77.76 195,486 +0.24(+0.31%)
Sep 22, 2023 80.00 80.98 77.46 77.52 189,010 -2.10(-2.64%)
Sep 21, 2023 81.14 82.51 79.39 79.62 177,924 -2.47(-3.01%)
Sep 20, 2023 81.99 83.60 81.41 82.09 187,299 +1.19(+1.47%)
Sep 19, 2023 80.30 81.12 80.06 80.90 99,538 +0.49(+0.61%)
Sep 18, 2023 79.35 81.06 78.46 80.41 164,906 +0.86(+1.08%)
Sep 15, 2023 80.88 80.97 78.37 79.55 393,859 -1.33(-1.65%)
Sep 14, 2023 79.89 81.23 79.65 80.88 142,619 +1.45(+1.83%)
Sep 13, 2023 80.80 81.03 78.95 79.43 132,759 -0.84(-1.05%)
Sep 12, 2023 81.14 81.78 79.17 80.28 168,367 -0.86(-1.06%)
Sep 11, 2023 80.18 81.27 79.40 81.14 173,230 +1.57(+1.97%)
Sep 08, 2023 78.16 79.68 77.22 79.57 121,858 +1.71(+2.20%)
Sep 07, 2023 78.89 79.40 77.34 77.86 154,388 -1.00(-1.27%)
Sep 06, 2023 81.18 81.30 78.38 78.85 137,125 -2.31(-2.85%)
Sep 05, 2023 81.76 81.93 80.27 81.17 162,470 -1.13(-1.37%)
Sep 01, 2023 83.88 83.88 81.99 82.29 118,799 -0.33(-0.40%)
Aug 31, 2023 83.76 84.77 82.44 82.63 127,333 -1.48(-1.76%)
Aug 30, 2023 82.90 85.12 82.73 84.11 119,263 +0.83(+1.00%)
Aug 29, 2023 82.86 84.39 82.82 83.27 127,397 +0.03(+0.04%)
Aug 28, 2023 83.01 84.54 82.49 83.24 124,663 +0.80(+0.97%)
Aug 25, 2023 82.90 83.82 81.31 82.44 159,873 -0.20(-0.24%)
Aug 24, 2023 82.78 84.63 82.29 82.64 163,942 -0.05(-0.06%)
Aug 23, 2023 83.19 83.47 82.17 82.69 163,713 -0.44(-0.53%)
Aug 22, 2023 83.72 84.72 83.00 83.13 124,793 -0.50(-0.60%)
Aug 21, 2023 82.05 84.41 81.72 83.63 173,386 +1.09(+1.32%)
Aug 18, 2023 82.20 83.98 81.60 82.54 178,793 -0.17(-0.20%)
Aug 17, 2023 83.96 84.82 82.22 82.70 164,261 -1.25(-1.49%)
Aug 16, 2023 87.80 88.49 83.74 83.96 192,247 -3.81(-4.34%)
Aug 15, 2023 90.26 90.26 87.54 87.77 143,684 -2.82(-3.11%)
Aug 14, 2023 91.84 91.84 89.96 90.59 157,413 -1.41(-1.53%)
Aug 11, 2023 90.44 92.24 90.10 92.00 113,610 +2.42(+2.70%)
Aug 10, 2023 91.68 94.06 88.97 89.58 141,590 -1.27(-1.40%)
Aug 09, 2023 88.16 92.34 87.50 90.86 161,804 +3.25(+3.71%)
Aug 08, 2023 97.97 97.97 87.03 87.60 430,944 -6.53(-6.94%)
Aug 07, 2023 96.02 96.56 92.30 94.14 288,261 -2.64(-2.72%)
Aug 04, 2023 97.86 99.04 95.62 96.77 230,838 -1.53(-1.55%)
Aug 03, 2023 99.19 100.22 97.73 98.30 126,825 -0.89(-0.90%)
Aug 02, 2023 96.01 101.04 95.53 99.19 210,889 +1.29(+1.32%)
Aug 01, 2023 99.08 99.76 96.02 97.90 205,238 -1.92(-1.92%)
Jul 31, 2023 105.22 106.59 99.16 99.82 197,867 -5.07(-4.83%)
Jul 28, 2023 105.00 107.30 103.76 104.89 167,438 +1.73(+1.68%)
Jul 27, 2023 103.57 103.76 101.06 103.15 196,876 +0.28(+0.28%)
Jul 26, 2023 96.89 103.24 96.89 102.87 258,308 +5.73(+5.90%)
Jul 25, 2023 95.90 97.57 94.92 97.14 116,713 +1.23(+1.29%)
Jul 24, 2023 91.91 96.17 91.91 95.90 221,066 +3.99(+4.34%)
Jul 21, 2023 93.27 93.27 90.99 91.91 174,813 -0.67(-0.72%)
Jul 20, 2023 92.04 93.35 90.14 92.58 111,649 +0.33(+0.36%)
Jul 19, 2023 93.38 93.52 91.78 92.25 126,790 -0.99(-1.06%)
Jul 18, 2023 92.84 94.08 91.54 93.24 109,018 +1.02(+1.10%)
Jul 17, 2023 89.44 92.49 88.90 92.22 131,926 +2.67(+2.99%)
Jul 14, 2023 90.53 90.76 87.36 89.54 177,270 -1.20(-1.33%)
Jul 13, 2023 90.22 91.79 89.95 90.75 123,213 +0.92(+1.03%)
Jul 12, 2023 92.47 92.84 89.74 89.83 274,580 -1.61(-1.76%)
Jul 11, 2023 91.83 92.72 90.46 91.43 130,250 +0.08(+0.09%)
Jul 10, 2023 90.02 92.16 90.02 91.36 162,893 +1.11(+1.23%)
Jul 07, 2023 91.57 94.33 90.07 90.25 255,447 -1.14(-1.24%)
Jul 06, 2023 91.33 91.67 88.44 91.38 149,932 -1.21(-1.31%)
Jul 05, 2023 92.15 93.87 91.54 92.60 194,746 -0.12(-0.13%)
Jul 03, 2023 90.33 93.02 90.33 92.72 161,737 +2.43(+2.69%)
Jun 30, 2023 90.28 90.78 88.06 90.29 172,638 +0.60(+0.67%)
Jun 29, 2023 87.26 90.10 87.22 89.69 207,026 +2.28(+2.61%)
Jun 28, 2023 90.40 90.40 86.78 87.41 253,211 -3.69(-4.05%)
Jun 27, 2023 88.37 91.53 87.60 91.10 343,322 +2.84(+3.22%)
Jun 26, 2023 85.46 88.98 85.21 88.26 235,057 +3.39(+3.99%)
Jun 23, 2023 83.91 88.53 83.91 84.87 534,137 +0.29(+0.34%)
Jun 22, 2023 81.27 85.82 80.39 84.58 403,108 +2.93(+3.59%)
Jun 21, 2023 78.84 81.99 78.06 81.65 281,267 +2.07(+2.60%)
Jun 20, 2023 79.12 80.05 77.99 79.58 196,250 +0.43(+0.55%)
Jun 16, 2023 77.85 79.15 77.00 79.15 511,017 +2.15(+2.80%)
Jun 15, 2023 77.33 77.83 75.57 77.00 216,016 -9.20(-10.67%)
May 08, 2023 87.85 87.85 83.84 86.20 314,284 -1.26(-1.44%)
May 05, 2023 86.38 88.60 84.68 87.46 356,733 +2.74(+3.23%)
May 04, 2023 81.72 85.07 79.58 84.72 332,068 +2.81(+3.43%)
May 03, 2023 84.73 84.97 81.54 81.91 393,781 -2.85(-3.36%)
May 02, 2023 81.49 85.00 77.41 84.75 1,044,234 -2.32(-2.66%)
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.