Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

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

Medifast Inc (NY: MED )

21.46 -0.39 (-1.78%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
May 28, 2004 5.641 5.656 5.579 5.648 18,709 -0.01(-0.14%)
May 27, 2004 5.656 5.725 5.618 5.656 33,363 +0.00(+0.00%)
May 26, 2004 5.541 5.702 5.541 5.656 56,914 +0.02(+0.27%)
May 25, 2004 5.694 5.771 5.595 5.641 85,698 -0.12(-2.12%)
May 24, 2004 5.541 5.885 5.541 5.763 117,884 +0.08(+1.34%)
May 21, 2004 5.732 5.923 5.641 5.686 42,129 -0.09(-1.59%)
May 20, 2004 5.801 5.916 5.771 5.778 45,531 -0.02(-0.26%)
May 19, 2004 5.732 5.832 5.618 5.793 81,380 +0.06(+1.07%)
May 18, 2004 5.679 5.801 5.541 5.732 68,035 +0.02(+0.27%)
May 17, 2004 5.732 5.732 5.427 5.717 91,978 -0.09(-1.58%)
May 14, 2004 5.671 5.885 5.579 5.809 104,931 +0.21(+3.83%)
May 13, 2004 5.923 5.923 5.587 5.595 119,584 -0.40(-6.63%)
May 12, 2004 6.076 6.107 5.427 5.992 155,565 -0.05(-0.76%)
May 11, 2004 5.679 6.046 5.679 6.038 98,781 +0.36(+6.33%)
May 10, 2004 5.656 5.702 5.518 5.679 148,630 -0.05(-0.80%)
May 07, 2004 5.725 5.939 5.625 5.725 125,080 +0.00(+0.00%)
May 06, 2004 5.679 5.732 5.534 5.725 145,229 +0.05(+0.81%)
May 05, 2004 5.740 5.878 5.648 5.679 86,744 -0.05(-0.93%)
May 04, 2004 5.541 5.732 5.350 5.732 550,431 +0.17(+3.02%)
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
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.