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

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Medifast Inc (NY: MED )

18.68 -0.31 (-1.63%)
Official Closing Price Updated: 6:30 PM EDT, Sep 20, 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 (%)
Jun 28, 2002 0.1060 0.1892 0.1060 0.1514 933,829 +0.03(+25.00%)
Jun 26, 2002 0.1287 0.1363 0.1135 0.1211 271,205 -0.02(-11.11%)
Jun 25, 2002 0.1514 0.1590 0.1211 0.1363 262,222 -0.02(-10.00%)
Jun 21, 2002 0.1438 0.1514 0.1438 0.1514 247,955 +0.00(+0.00%)
Jun 20, 2002 0.1590 0.1590 0.1514 0.1514 182,433 -0.01(-4.76%)
Jun 19, 2002 0.1514 0.1590 0.1438 0.1590 2,364,628 +0.01(+5.00%)
Jun 18, 2002 0.1514 0.1590 0.1438 0.1514 222,195 +0.00(+0.00%)
Jun 17, 2002 0.1590 0.1665 0.1514 0.1514 463,150 -0.01(-4.76%)
Jun 14, 2002 0.1514 0.1665 0.1438 0.1590 458,130 -0.01(-4.55%)
Jun 12, 2002 0.1817 0.1817 0.1438 0.1665 662,624 +0.02(+10.00%)
Jun 11, 2002 0.1514 0.1665 0.1287 0.1514 1,424,325 -0.02(-9.09%)
Jun 10, 2002 0.2044 0.2120 0.1363 0.1665 880,196 -0.03(-15.38%)
Jun 07, 2002 0.2271 0.2271 0.1892 0.1968 554,564 -0.02(-7.14%)
Jun 06, 2002 0.2422 0.2422 0.1892 0.2120 712,162 -0.05(-17.65%)
Jun 05, 2002 0.2422 0.2877 0.2271 0.2574 801,595 -0.12(-32.00%)
May 28, 2002 0.3785 0.4012 0.3785 0.3785 132,234 -0.01(-1.96%)
May 27, 2002 0.3634 0.4163 0.3558 0.3861 677,948 +0.00(+0.00%)
May 24, 2002 0.3634 0.4163 0.3558 0.3861 677,948 +0.00(+0.00%)
May 23, 2002 0.3936 0.3936 0.3709 0.3861 255,089 -0.02(-3.77%)
May 22, 2002 0.3861 0.4088 0.3482 0.4012 259,844 +0.02(+3.92%)
May 21, 2002 0.4163 0.4163 0.3634 0.3861 489,834 -0.01(-1.92%)
May 20, 2002 0.4920 0.4920 0.3861 0.3936 360,638 -0.09(-18.75%)
May 17, 2002 0.4012 0.4920 0.4012 0.4845 678,344 +0.08(+20.75%)
May 16, 2002 0.4466 0.4466 0.3861 0.4012 72,259 -0.02(-3.64%)
May 15, 2002 0.4391 0.4466 0.3785 0.4163 149,671 -0.03(-6.78%)
May 14, 2002 0.4239 0.4618 0.4239 0.4466 319,026 +0.02(+5.36%)
May 13, 2002 0.4315 0.4542 0.3785 0.4239 342,276 +0.03(+7.69%)
May 10, 2002 0.4391 0.4542 0.3406 0.3936 559,452 -0.05(-10.34%)
May 09, 2002 0.4693 0.4693 0.3936 0.4391 448,750 -0.03(-6.45%)
May 08, 2002 0.4693 0.4693 0.4315 0.4693 189,566 +0.00(+0.00%)
May 07, 2002 0.4618 0.4845 0.4542 0.4693 204,361 +0.01(+1.64%)
May 06, 2002 0.4769 0.5223 0.4618 0.4618 7,873,286 -0.04(-7.58%)
May 03, 2002 0.5072 0.5223 0.4693 0.4996 428,010 -0.02(-2.94%)
May 02, 2002 0.5148 0.5299 0.5072 0.5148 333,954 +0.01(+1.49%)
May 01, 2002 0.5526 0.5526 0.4996 0.5072 293,002 -0.02(-4.29%)
Apr 30, 2002 0.5526 0.6056 0.5299 0.5299 406,346 -0.02(-4.11%)
Apr 29, 2002 0.5223 0.5526 0.5072 0.5526 253,371 +0.03(+5.80%)
Apr 26, 2002 0.5450 0.5450 0.5148 0.5223 393,796 -0.02(-2.82%)
Apr 25, 2002 0.5299 0.5526 0.5299 0.5375 224,705 -0.02(-2.74%)
Apr 24, 2002 0.4996 0.5526 0.4920 0.5526 341,351 +0.04(+7.35%)
Apr 23, 2002 0.5223 0.5299 0.4996 0.5148 80,053 +0.00(+0.00%)
Apr 22, 2002 0.5299 0.5299 0.4996 0.5148 121,533 -0.02(-2.86%)
Apr 19, 2002 0.4920 0.5375 0.4920 0.5299 274,376 +0.02(+4.48%)
Apr 18, 2002 0.5223 0.5223 0.4920 0.5072 257,070 -0.02(-2.90%)
Apr 17, 2002 0.5223 0.5450 0.5148 0.5223 233,688 +0.00(+0.00%)
Apr 16, 2002 0.5450 0.5526 0.5223 0.5223 189,038 -0.02(-4.17%)
Apr 15, 2002 0.5375 0.5450 0.5223 0.5450 276,886 +0.02(+4.35%)
Apr 12, 2002 0.5450 0.5602 0.5148 0.5223 325,631 -0.03(-5.48%)
Apr 11, 2002 0.5450 0.5677 0.4920 0.5526 374,641 +0.04(+7.35%)
Apr 10, 2002 0.5526 0.5753 0.5148 0.5148 293,663 -0.03(-5.56%)
Apr 09, 2002 0.5602 0.5602 0.5299 0.5450 224,969 -0.02(-4.00%)
Apr 08, 2002 0.5753 0.5753 0.5148 0.5677 509,914 -0.02(-2.60%)
Apr 05, 2002 0.6283 0.6283 0.5829 0.5829 163,014 -0.02(-3.75%)
Apr 04, 2002 0.5980 0.6207 0.5905 0.6056 252,182 +0.01(+1.27%)
Apr 03, 2002 0.6434 0.6434 0.5905 0.5980 313,082 -0.01(-1.25%)
Apr 02, 2002 0.6434 0.6434 0.6056 0.6056 289,567 -0.03(-4.76%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.