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

Medifast Inc (NY: MED )

25.74 -0.36 (-1.38%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	5.358	5.610	5.236	5.343	470,305	-0.02(-0.29%)
Apr 29, 2009	5.236	5.442	4.991	5.358	1,083,517	+1.04(+24.07%)
Apr 28, 2009	4.043	4.433	4.043	4.318	524,109	+0.23(+5.61%)
Apr 27, 2009	4.120	4.150	3.944	4.089	226,274	-0.07(-1.65%)
Apr 24, 2009	4.074	4.242	4.058	4.158	269,525	+0.04(+0.93%)
Apr 23, 2009	4.028	4.120	3.936	4.120	179,737	+0.11(+2.67%)
Apr 22, 2009	4.066	4.066	3.852	4.013	243,793	+0.08(+1.94%)
Apr 21, 2009	3.623	4.074	3.623	3.936	162,826	+0.23(+6.19%)
Apr 20, 2009	3.852	3.883	3.592	3.707	190,239	-0.18(-4.53%)
Apr 17, 2009	3.883	3.883	3.760	3.883	75,453	+0.01(+0.20%)
Apr 16, 2009	3.951	3.951	3.760	3.875	169,138	-0.10(-2.50%)
Apr 15, 2009	3.768	3.974	3.699	3.974	148,462	+0.15(+4.02%)
Apr 14, 2009	3.890	3.906	3.806	3.821	176,730	-0.10(-2.55%)
Apr 13, 2009	3.959	3.959	3.783	3.921	56,500	+0.08(+1.99%)
Apr 09, 2009	3.822	3.974	3.799	3.844	188,882	+0.02(+0.60%)
Apr 08, 2009	3.424	3.822	3.401	3.822	186,576	+0.38(+11.11%)
Apr 07, 2009	3.264	3.462	3.264	3.439	59,371	+0.04(+1.12%)
Apr 06, 2009	3.294	3.401	3.256	3.401	52,355	-0.08(-2.20%)
Apr 03, 2009	3.348	3.478	3.256	3.478	67,764	+0.10(+2.94%)
Apr 02, 2009	3.317	3.416	3.180	3.378	67,446	+0.14(+4.25%)

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 Sausalito

Find A Business

or Browse Listings

Medifast Inc (NY: MED )

Historical Prices