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, 2008	6.497	6.588	6.092	6.336	0	-0.09(-1.43%)
Aug 28, 2008	6.306	6.458	6.061	6.428	358,611	+0.11(+1.82%)
Aug 27, 2008	6.627	6.764	6.229	6.313	302,971	-0.34(-5.17%)
Aug 26, 2008	6.435	6.936	6.206	6.657	449,167	+0.28(+4.44%)
Aug 25, 2008	6.244	6.497	6.053	6.374	298,847	+0.13(+2.08%)
Aug 22, 2008	6.076	6.344	5.992	6.244	234,294	+0.18(+2.90%)
Aug 21, 2008	6.000	6.099	5.778	6.069	145,562	-0.01(-0.13%)
Aug 20, 2008	5.579	6.076	5.549	6.076	91,515	+0.47(+8.31%)
Aug 19, 2008	5.748	5.748	5.411	5.610	162,103	-0.20(-3.42%)
Aug 18, 2008	5.656	6.076	5.625	5.809	341,386	+0.15(+2.70%)
Aug 15, 2008	5.648	5.801	5.572	5.656	0	+0.08(+1.51%)
Aug 14, 2008	5.258	5.648	5.236	5.572	259,846	+0.36(+6.89%)
Aug 13, 2008	4.945	5.243	4.892	5.213	151,196	+0.28(+5.57%)
Aug 12, 2008	4.639	5.044	4.586	4.937	315,038	+0.31(+6.78%)
Aug 11, 2008	4.823	4.882	4.571	4.624	340,364	-0.24(-4.87%)
Aug 08, 2008	4.502	4.915	4.104	4.861	305,639	+0.32(+7.07%)
Aug 07, 2008	4.257	4.746	4.257	4.540	378,790	+0.50(+12.50%)
Aug 06, 2008	3.951	4.242	3.906	4.036	134,712	+0.02(+0.57%)
Aug 05, 2008	4.013	4.013	3.844	4.013	100,934	+0.05(+1.16%)
Aug 04, 2008	4.165	4.165	3.898	3.967	86,013	-0.15(-3.71%)

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