Skip to main content
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 (%)
Nov 30, 2007 3.302 3.325 3.172 3.218 141,845 +0.02(+0.48%)
Nov 29, 2007 3.317 3.416 3.141 3.202 130,706 -0.10(-3.01%)
Nov 28, 2007 3.317 3.325 3.241 3.302 155,486 +0.06(+1.89%)
Nov 27, 2007 3.103 3.248 3.103 3.241 101,529 +0.12(+3.92%)
Nov 26, 2007 3.317 3.317 3.065 3.118 179,508 -0.17(-5.11%)
Nov 23, 2007 3.233 3.287 3.233 3.286 36,533 +0.02(+0.70%)
Nov 21, 2007 3.241 3.317 3.241 3.264 136,855 +0.02(+0.71%)
Nov 20, 2007 3.325 3.386 3.202 3.241 113,435 -0.02(-0.70%)
Nov 19, 2007 3.371 3.531 3.248 3.264 97,342 -0.11(-3.17%)
Nov 16, 2007 3.340 3.470 3.340 3.371 45,269 -0.02(-0.68%)
Nov 15, 2007 3.401 3.516 3.264 3.394 94,725 -0.02(-0.45%)
Nov 14, 2007 3.516 3.516 3.409 3.409 115,856 -0.07(-1.98%)
Nov 13, 2007 3.355 3.516 3.264 3.478 148,499 +0.16(+4.84%)
Nov 12, 2007 3.432 3.455 3.309 3.317 150,462 -0.13(-3.77%)
Nov 09, 2007 3.485 3.501 3.172 3.447 417,970 -0.08(-2.17%)
Nov 08, 2007 3.439 3.562 3.401 3.523 229,974 +0.08(+2.22%)
Nov 07, 2007 3.439 3.516 3.340 3.447 240,282 +0.04(+1.12%)
Nov 06, 2007 3.600 3.730 3.340 3.409 392,641 -0.15(-4.29%)
Nov 05, 2007 3.860 3.867 3.340 3.562 373,016 -0.34(-8.63%)
Nov 02, 2007 3.829 3.906 3.822 3.898 91,585 +0.14(+3.66%)
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.