Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

MEDIFAST INC Common Stock (NY:MED)

10.85 -0.03 (-0.28%)

Official Closing Price Updated: 7:00 PM EDT, Apr 15, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 15, 2026	10.77	10.90	10.76	10.85	172,708	-0.03(-0.28%)
Apr 14, 2026	10.65	11.05	10.62	10.88	457,972	+0.25(+2.35%)
Apr 13, 2026	10.02	10.64	9.990	10.63	451,852	+0.57(+5.67%)
Apr 10, 2026	10.17	10.17	9.950	10.06	164,926	-0.15(-1.47%)
Apr 09, 2026	10.12	10.27	10.10	10.21	225,684	-0.01(-0.10%)
Apr 08, 2026	10.46	10.46	10.06	10.22	199,380	+0.02(+0.20%)
Apr 07, 2026	10.37	10.38	10.09	10.20	195,586	-0.32(-3.04%)
Apr 06, 2026	10.32	10.56	10.27	10.52	163,414	+0.16(+1.54%)
Apr 02, 2026	10.06	10.36	10.00	10.36	159,702	+0.26(+2.57%)
Apr 01, 2026	10.20	10.22	10.05	10.10	137,046	-0.09(-0.88%)
Mar 31, 2026	10.00	10.24	9.930	10.19	170,082	+0.20(+2.00%)
Mar 30, 2026	10.17	10.22	9.910	9.990	389,483	+0.24(+2.46%)
Mar 27, 2026	9.580	9.810	9.500	9.750	294,357	+0.12(+1.25%)
Mar 26, 2026	9.540	9.770	9.490	9.630	241,445	+0.04(+0.42%)
Mar 25, 2026	9.680	9.710	9.450	9.590	243,087	+0.00(+0.00%)
Mar 24, 2026	10.00	10.15	9.550	9.590	195,541	-0.51(-5.05%)
Mar 23, 2026	10.13	10.20	9.760	10.10	431,095	+0.10(+1.00%)
Mar 20, 2026	10.20	10.30	9.840	10.00	701,412	-0.07(-0.70%)
Mar 19, 2026	10.05	10.19	9.970	10.07	173,070	-0.03(-0.30%)
Mar 18, 2026	9.950	10.14	9.780	10.10	184,941	+0.05(+0.50%)
Mar 17, 2026	10.08	10.18	10.01	10.05	274,601	+0.00(+0.00%)
Mar 16, 2026	9.780	10.14	9.650	10.05	304,308	+0.43(+4.47%)
Mar 13, 2026	9.530	9.659	9.220	9.620	447,240	+0.09(+0.94%)
Mar 12, 2026	10.02	10.05	9.440	9.530	423,195	-0.59(-5.83%)
Mar 11, 2026	10.73	10.86	10.04	10.12	571,661	-0.61(-5.68%)
Mar 10, 2026	10.58	10.87	10.52	10.73	163,193	+0.06(+0.56%)
Mar 09, 2026	10.63	10.82	10.36	10.67	301,675	-0.10(-0.93%)
Mar 06, 2026	10.63	10.80	10.50	10.77	138,251	-0.03(-0.28%)
Mar 05, 2026	10.64	10.87	10.63	10.80	191,720	+0.09(+0.84%)
Mar 04, 2026	10.56	10.75	10.36	10.71	150,777	+0.25(+2.39%)
Mar 03, 2026	10.25	10.47	10.18	10.46	191,814	+0.02(+0.19%)
Mar 02, 2026	10.34	10.55	10.25	10.44	153,821	-0.09(-0.85%)
Feb 27, 2026	10.43	10.58	10.37	10.53	124,236	+0.10(+0.96%)
Feb 26, 2026	10.59	10.77	10.34	10.43	466,031	-0.22(-2.07%)
Feb 25, 2026	10.41	10.68	10.28	10.65	150,713	+0.17(+1.62%)
Feb 24, 2026	10.62	10.79	10.43	10.48	255,574	-0.12(-1.13%)
Feb 23, 2026	10.61	10.74	10.35	10.60	260,545	-0.03(-0.28%)
Feb 20, 2026	10.64	10.71	10.41	10.63	235,596	+0.01(+0.09%)
Feb 19, 2026	10.50	10.66	10.10	10.62	811,395	-0.09(-0.84%)
Feb 18, 2026	10.50	11.05	10.15	10.71	455,883	-0.09(-0.83%)
Feb 17, 2026	10.78	10.84	10.56	10.80	176,137	+0.03(+0.28%)
Feb 13, 2026	10.99	11.24	10.75	10.77	124,532	-0.04(-0.37%)
Feb 12, 2026	10.87	10.93	10.67	10.81	157,518	-0.04(-0.37%)
Feb 11, 2026	11.15	11.15	10.80	10.85	208,304	-0.29(-2.60%)
Feb 10, 2026	11.34	11.58	11.14	11.14	182,074	-0.16(-1.42%)
Feb 09, 2026	11.32	11.47	11.15	11.30	131,039	-0.06(-0.53%)
Feb 06, 2026	10.82	11.61	10.82	11.36	368,649	+0.53(+4.89%)
Feb 05, 2026	11.21	11.31	10.81	10.83	208,439	-0.31(-2.78%)
Feb 04, 2026	11.16	11.24	10.94	11.14	187,985	+0.13(+1.18%)
Feb 03, 2026	11.48	11.57	10.95	11.01	182,270	-0.49(-4.26%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

MEDIFAST INC Common Stock (NY:MED)

Historical Prices