Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

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

Medifast Inc (NY: MED )

25.00 -0.36 (-1.42%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 31, 2006 13.11 14.03 13.01 13.76 824,534 +0.28(+2.04%)
May 30, 2006 14.33 14.33 13.38 13.48 929,334 -0.56(-3.97%)
May 26, 2006 13.30 14.07 13.04 14.04 1,289,921 +0.97(+7.43%)
May 25, 2006 13.07 13.34 12.49 13.07 729,285 +0.11(+0.88%)
May 24, 2006 13.60 13.94 11.63 12.96 1,990,945 -0.52(-3.86%)
May 23, 2006 13.76 13.76 13.21 13.47 1,195,457 +0.34(+2.62%)
May 22, 2006 11.92 13.35 11.87 13.13 1,937,695 +0.71(+5.72%)
May 19, 2006 11.69 12.42 10.94 12.42 1,351,022 +0.75(+6.42%)
May 18, 2006 12.84 12.88 11.46 11.67 1,139,459 -1.09(-8.56%)
May 17, 2006 12.08 13.00 11.71 12.76 1,752,561 +0.54(+4.37%)
May 16, 2006 11.69 12.23 11.16 12.23 3,185,618 +2.10(+20.76%)
May 15, 2006 9.401 10.13 9.172 10.13 864,963 +0.71(+7.55%)
May 12, 2006 9.363 9.630 8.981 9.416 601,980 -0.44(-4.50%)
May 11, 2006 10.31 10.31 9.370 9.860 491,161 -0.31(-3.01%)
May 10, 2006 10.85 10.87 10.09 10.17 420,248 -0.66(-6.14%)
May 09, 2006 10.52 10.85 10.29 10.83 647,642 +0.28(+2.61%)
May 08, 2006 9.707 10.56 9.630 10.56 513,404 +1.03(+10.83%)
May 05, 2006 9.187 9.592 8.713 9.523 385,838 +0.13(+1.38%)
May 04, 2006 9.477 9.477 9.248 9.393 182,386 -0.08(-0.89%)
May 03, 2006 9.821 9.821 9.477 9.477 174,536 -0.15(-1.59%)
May 02, 2006 9.477 9.921 9.325 9.630 306,550 +0.12(+1.29%)
May 01, 2006 9.325 9.668 8.988 9.508 471,798 +0.47(+5.25%)
Apr 28, 2006 8.560 9.080 8.499 9.034 246,104 +0.36(+4.14%)
Apr 27, 2006 8.629 8.790 8.346 8.675 149,546 +0.05(+0.53%)
Apr 26, 2006 9.080 9.172 8.438 8.629 427,706 -0.39(-4.32%)
Apr 25, 2006 8.102 9.286 8.063 9.019 925,409 +1.03(+12.92%)
Apr 24, 2006 7.849 8.025 7.758 7.987 274,626 +0.24(+3.06%)
Apr 21, 2006 7.582 7.880 7.139 7.750 633,512 +0.25(+3.36%)
Apr 20, 2006 7.337 7.605 7.337 7.498 237,861 +0.24(+3.26%)
Apr 19, 2006 6.879 7.391 6.879 7.261 448,639 +0.39(+5.67%)
Apr 18, 2006 6.741 6.879 6.741 6.871 65,287 +0.14(+2.04%)
Apr 17, 2006 6.993 7.146 6.588 6.734 223,338 -0.26(-3.72%)
Apr 13, 2006 6.833 6.993 6.695 6.993 145,752 +0.16(+2.35%)
Apr 12, 2006 6.993 6.993 6.577 6.833 106,108 -0.02(-0.33%)
Apr 11, 2006 7.185 7.253 6.657 6.856 180,685 -0.32(-4.47%)
Apr 10, 2006 7.200 7.261 7.070 7.177 105,716 +0.08(+1.08%)
Apr 07, 2006 7.070 7.185 7.032 7.100 157,004 +0.17(+2.43%)
Apr 06, 2006 6.940 7.177 6.917 6.932 151,116 +0.00(+0.00%)
Apr 05, 2006 6.649 7.024 6.649 6.932 183,956 +0.24(+3.66%)
Apr 04, 2006 6.627 6.787 6.497 6.688 133,584 -0.10(-1.46%)
Apr 03, 2006 7.047 7.070 6.734 6.787 210,124 -0.27(-3.79%)
Mar 31, 2006 6.909 7.062 6.573 7.055 453,219 +0.20(+2.90%)
Mar 30, 2006 6.252 6.886 6.252 6.856 617,288 +0.52(+8.20%)
Mar 29, 2006 6.267 6.336 6.145 6.336 183,171 +0.03(+0.48%)
Mar 28, 2006 6.061 6.306 5.962 6.306 176,760 +0.32(+5.36%)
Mar 27, 2006 6.038 6.069 5.900 5.985 83,866 -0.05(-0.89%)
Mar 24, 2006 6.000 6.107 5.931 6.038 42,260 +0.05(+0.77%)
Mar 23, 2006 6.114 6.344 5.801 5.992 100,613 -0.02(-0.38%)
Mar 22, 2006 6.092 6.145 5.893 6.015 92,109 -0.08(-1.38%)
Mar 21, 2006 6.344 6.405 5.847 6.099 221,114 -0.21(-3.27%)
Mar 20, 2006 6.191 6.497 6.114 6.306 500,451 +0.12(+1.98%)
Mar 17, 2006 6.206 6.336 6.000 6.183 334,157 -0.07(-1.10%)
Mar 16, 2006 5.656 6.336 5.656 6.252 1,089,348 +0.89(+16.52%)
Mar 15, 2006 5.350 5.365 5.159 5.365 172,050 +0.02(+0.29%)
Mar 14, 2006 5.236 5.373 5.159 5.350 71,306 +0.19(+3.70%)
Mar 13, 2006 5.006 5.167 4.930 5.159 131,883 +0.15(+2.90%)
Mar 10, 2006 5.037 5.083 5.006 5.014 47,624 -0.03(-0.61%)
Mar 09, 2006 5.151 5.159 5.037 5.044 18,317 -0.03(-0.60%)
Mar 08, 2006 5.022 5.098 5.022 5.075 45,400 -0.02(-0.45%)
Mar 07, 2006 5.197 5.197 5.006 5.098 52,727 -0.21(-3.89%)
Mar 06, 2006 5.197 5.320 5.159 5.304 87,137 -0.01(-0.14%)
Mar 03, 2006 5.350 5.365 5.312 5.312 145,621 -0.05(-1.00%)
Mar 02, 2006 5.274 5.365 5.274 5.365 48,409 +0.02(+0.29%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.