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

Medifast Inc (NY: MED )

33.71 +0.21 (+0.63%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Oct 31, 2003 11.97 12.00 11.95 11.95 124,425 +0.18(+1.56%)
Oct 30, 2003 11.86 11.96 11.77 11.77 95,510 -0.16(-1.35%)
Oct 29, 2003 11.77 12.08 11.75 11.93 138,032 +0.13(+1.10%)
Oct 28, 2003 11.88 12.04 11.73 11.80 151,378 +0.22(+1.91%)
Oct 27, 2003 11.46 11.63 11.29 11.58 123,771 +0.11(+1.00%)
Oct 24, 2003 11.66 11.69 10.90 11.46 331,279 +0.00(+0.00%)
Oct 23, 2003 11.79 11.81 11.31 11.46 236,160 -0.13(-1.12%)
Oct 22, 2003 11.56 11.66 11.47 11.59 155,826 -0.05(-0.46%)
Oct 21, 2003 11.91 11.99 11.48 11.65 287,056 -0.26(-2.18%)
Oct 20, 2003 12.42 12.42 11.93 11.91 227,002 -0.34(-2.75%)
Oct 17, 2003 12.31 12.83 12.24 12.24 284,962 -0.10(-0.81%)
Oct 16, 2003 12.42 12.42 12.23 12.34 157,920 -0.07(-0.55%)
Oct 15, 2003 12.41 12.42 12.20 12.41 314,662 +0.06(+0.49%)
Oct 14, 2003 12.31 12.41 12.08 12.35 272,533 +0.05(+0.44%)
Oct 13, 2003 12.15 12.38 12.15 12.30 401,669 +0.32(+2.68%)
Oct 10, 2003 11.85 12.08 11.51 11.98 499,928 +0.47(+4.12%)
Oct 09, 2003 11.84 12.60 11.43 11.50 1,114,600 -0.23(-1.95%)
Oct 08, 2003 11.38 11.73 10.74 11.73 1,605,892 +1.72(+17.18%)
Oct 07, 2003 10.13 10.17 9.860 10.01 334,811 -0.27(-2.60%)
Oct 06, 2003 10.88 11.25 10.17 10.28 426,920 -0.55(-5.08%)
Oct 03, 2003 10.42 10.92 10.42 10.83 803,600 +0.74(+7.35%)
Oct 02, 2003 9.485 10.34 9.172 10.09 803,862 +1.22(+13.79%)
Oct 01, 2003 9.363 9.363 8.683 8.866 485,274 -0.57(-6.07%)
Sep 30, 2003 9.416 9.439 9.256 9.439 124,818 -0.08(-0.88%)
Sep 29, 2003 9.325 9.554 9.325 9.523 209,600 +0.20(+2.13%)
Sep 26, 2003 9.837 10.04 9.133 9.325 357,446 -0.57(-5.72%)
Sep 25, 2003 9.783 9.928 9.592 9.890 156,219 -0.04(-0.38%)
Sep 24, 2003 10.05 10.09 9.554 9.928 370,661 -0.08(-0.84%)
Sep 23, 2003 10.13 10.28 9.860 10.01 207,638 -0.18(-1.80%)
Sep 22, 2003 10.09 10.23 10.05 10.20 251,337 -0.08(-0.82%)
Sep 19, 2003 10.50 10.50 10.24 10.28 91,455 -0.21(-2.04%)
Sep 18, 2003 10.55 10.69 10.47 10.49 198,479 +0.06(+0.59%)
Sep 17, 2003 10.54 10.54 10.41 10.43 159,359 +0.02(+0.15%)
Sep 16, 2003 10.32 10.53 10.32 10.42 114,482 +0.13(+1.26%)
Sep 15, 2003 10.32 10.51 10.28 10.29 95,903 +0.05(+0.52%)
Sep 12, 2003 10.17 10.59 10.17 10.23 115,790 +0.02(+0.15%)
Sep 11, 2003 10.17 10.48 10.10 10.22 106,762 -0.02(-0.22%)
Sep 10, 2003 10.39 10.59 10.01 10.24 206,984 -0.31(-2.97%)
Sep 09, 2003 10.86 11.04 10.39 10.56 366,997 -0.37(-3.43%)
Sep 08, 2003 10.81 11.04 10.81 10.93 257,356 +0.17(+1.56%)
Sep 05, 2003 10.78 11.31 10.71 10.76 372,754 +0.05(+0.50%)
Sep 04, 2003 10.51 10.88 10.36 10.71 325,129 +0.31(+3.02%)
Sep 03, 2003 10.55 10.68 10.32 10.39 217,320 -0.01(-0.07%)
Sep 02, 2003 10.05 10.70 10.05 10.40 427,182 +0.38(+3.81%)
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.