Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Medifast Inc (NY: MED )

22.43 -0.33 (-1.45%)
Streaming Delayed Price Updated: 12:07 PM EDT, May 24, 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 (%)
Jan 31, 2008 3.661 3.745 3.615 3.692 52,465 +0.03(+0.84%)
Jan 30, 2008 3.730 3.783 3.646 3.661 157,658 -0.06(-1.64%)
Jan 29, 2008 3.768 3.852 3.669 3.722 183,433 -0.02(-0.41%)
Jan 28, 2008 3.562 3.737 3.470 3.737 174,768 +0.26(+7.47%)
Jan 25, 2008 3.386 3.653 3.363 3.478 275,978 +0.15(+4.36%)
Jan 24, 2008 3.157 3.378 3.157 3.332 125,472 +0.20(+6.34%)
Jan 23, 2008 3.042 3.157 2.988 3.134 110,426 +0.04(+1.23%)
Jan 22, 2008 3.004 3.202 2.981 3.095 219,004 -0.19(-5.81%)
Jan 21, 2008 3.439 3.478 3.202 3.287 0 +0.00(+0.00%)
Jan 18, 2008 3.439 3.478 3.202 3.287 212,655 -0.15(-4.44%)
Jan 17, 2008 3.707 3.707 3.439 3.439 118,930 -0.20(-5.46%)
Jan 16, 2008 3.485 3.638 3.432 3.638 95,118 +0.09(+2.59%)
Jan 15, 2008 3.669 3.669 3.546 3.546 43,176 -0.08(-2.32%)
Jan 14, 2008 3.523 3.669 3.485 3.630 67,154 +0.08(+2.37%)
Jan 11, 2008 3.554 3.585 3.516 3.546 61,554 +0.02(+0.65%)
Jan 10, 2008 3.646 3.646 3.439 3.523 158,966 -0.02(-0.65%)
Jan 09, 2008 3.814 3.814 3.516 3.546 210,143 -0.27(-7.01%)
Jan 08, 2008 3.867 3.890 3.738 3.814 126,124 +0.06(+1.63%)
Jan 07, 2008 3.715 3.890 3.715 3.753 68,133 +0.02(+0.61%)
Jan 04, 2008 3.692 3.768 3.523 3.730 274,168 +0.02(+0.62%)
Jan 03, 2008 3.837 3.898 3.707 3.707 154,379 -0.08(-2.02%)
Jan 02, 2008 3.852 3.890 3.669 3.783 270,439 +0.08(+2.06%)
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.