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 (%)
Aug 29, 2003	9.974	10.09	9.791	10.02	324,737	+0.05(+0.46%)
Aug 28, 2003	10.26	10.26	9.936	9.974	272,925	-0.33(-3.19%)
Aug 27, 2003	10.33	10.36	10.13	10.30	92,632	-0.02(-0.15%)
Aug 26, 2003	10.17	10.46	10.13	10.32	155,041	+0.01(+0.07%)
Aug 25, 2003	9.745	10.47	9.745	10.31	190,891	+0.19(+1.89%)
Aug 22, 2003	10.51	10.93	9.944	10.12	295,822	-0.40(-3.78%)
Aug 21, 2003	10.89	11.44	10.25	10.52	587,327	-0.29(-2.69%)
Aug 20, 2003	9.699	10.96	9.676	10.81	567,047	+1.11(+11.43%)
Aug 19, 2003	9.707	9.898	9.592	9.699	464,471	+0.03(+0.32%)
Aug 18, 2003	10.19	10.43	9.554	9.669	723,266	-0.50(-4.96%)
Aug 15, 2003	10.70	10.85	10.09	10.17	245,580	-0.44(-4.18%)
Aug 14, 2003	11.62	12.11	10.44	10.62	855,673	-0.72(-6.34%)
Aug 13, 2003	10.89	11.53	10.84	11.33	565,346	+0.56(+5.18%)
Aug 12, 2003	10.78	10.83	10.55	10.78	181,994	+0.18(+1.73%)
Aug 11, 2003	10.63	10.78	10.44	10.59	216,011	+0.15(+1.46%)
Aug 08, 2003	10.24	10.51	10.13	10.44	326,045	+0.57(+5.81%)
Aug 07, 2003	9.936	10.47	9.562	9.867	452,041	-0.26(-2.57%)
Aug 06, 2003	9.745	10.43	9.745	10.13	335,335	-0.34(-3.28%)
Aug 05, 2003	10.66	11.08	10.36	10.47	255,393	-0.23(-2.14%)
Aug 04, 2003	11.29	11.29	10.63	10.70	263,243	-0.60(-5.34%)

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