Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Medifast Inc (NY: MED )

21.48 +0.43 (+2.04%)

Official Closing Price Updated: 7:00 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	4.662	4.861	4.402	4.471	243,390	-0.27(-5.65%)
May 29, 2008	4.280	4.739	4.173	4.739	543,344	+0.49(+11.51%)
May 28, 2008	3.776	4.372	3.768	4.250	337,247	+0.47(+12.55%)
May 27, 2008	3.753	3.806	3.745	3.776	39,758	+0.01(+0.20%)
May 26, 2008	3.799	3.814	3.745	3.768	0	+0.00(+0.00%)
May 23, 2008	3.799	3.814	3.745	3.768	48,011	-0.05(-1.40%)
May 22, 2008	3.791	3.822	3.745	3.822	105,512	+0.01(+0.20%)
May 21, 2008	3.806	3.822	3.776	3.814	94,147	-0.01(-0.20%)
May 20, 2008	3.806	3.822	3.730	3.822	104,067	+0.00(+0.00%)
May 19, 2008	3.753	3.822	3.753	3.822	70,578	+0.02(+0.60%)
May 16, 2008	3.760	3.806	3.737	3.799	61,429	+0.02(+0.61%)
May 15, 2008	3.638	3.791	3.615	3.776	63,699	+0.09(+2.49%)
May 14, 2008	3.715	3.791	3.653	3.684	104,296	-0.07(-1.83%)
May 13, 2008	3.806	3.806	3.592	3.753	131,043	-0.07(-1.80%)
May 12, 2008	3.783	3.822	3.692	3.822	168,134	+0.11(+2.88%)
May 09, 2008	3.745	3.760	3.630	3.715	53,326	-0.06(-1.62%)
May 08, 2008	3.776	3.806	3.730	3.776	115,052	-0.02(-0.60%)
May 07, 2008	3.814	3.814	3.745	3.799	157,658	-0.02(-0.40%)
May 06, 2008	3.592	3.814	3.539	3.814	146,778	+0.22(+6.17%)
May 05, 2008	3.470	3.592	3.470	3.592	94,568	+0.11(+3.07%)
May 02, 2008	3.592	3.600	3.424	3.485	87,584	-0.11(-3.18%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Medifast Inc (NY: MED )

Historical Prices