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

Medifast Inc (NY: MED )

24.53 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 (%)
Nov 30, 2004 2.637 2.660 2.606 2.629 112,781 -0.02(-0.86%)
Nov 29, 2004 2.637 2.667 2.622 2.652 99,043 +0.01(+0.29%)
Nov 26, 2004 2.652 2.660 2.629 2.645 37,681 +0.01(+0.29%)
Nov 24, 2004 2.622 2.660 2.614 2.637 82,558 +0.01(+0.29%)
Nov 23, 2004 2.675 2.675 2.614 2.629 112,388 -0.03(-1.15%)
Nov 22, 2004 2.706 2.713 2.614 2.660 110,033 -0.02(-0.85%)
Nov 19, 2004 2.744 2.744 2.637 2.683 229,618 -0.04(-1.40%)
Nov 18, 2004 2.713 2.752 2.683 2.721 94,856 -0.01(-0.28%)
Nov 17, 2004 2.713 2.797 2.690 2.729 138,032 -0.08(-2.99%)
Nov 16, 2004 2.943 2.943 2.660 2.813 205,283 -0.15(-4.91%)
Nov 15, 2004 2.935 3.019 2.866 2.958 179,769 +0.09(+3.20%)
Nov 12, 2004 2.713 2.897 2.713 2.866 160,536 +0.21(+8.07%)
Nov 11, 2004 2.683 2.790 2.622 2.652 215,226 -0.10(-3.61%)
Nov 10, 2004 2.851 2.851 2.721 2.752 143,135 -0.01(-0.28%)
Nov 09, 2004 2.866 2.866 2.713 2.759 81,903 -0.12(-4.24%)
Nov 08, 2004 2.828 2.904 2.828 2.881 49,194 -0.02(-0.79%)
Nov 05, 2004 2.836 2.935 2.713 2.904 141,042 +0.08(+2.70%)
Nov 04, 2004 2.973 2.973 2.713 2.828 197,956 -0.08(-2.89%)
Nov 03, 2004 2.935 2.973 2.904 2.912 79,025 +0.03(+1.06%)
Nov 02, 2004 2.874 2.881 2.828 2.881 41,998 +0.07(+2.45%)
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.