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

Medifast Inc (NY: MED )

24.53 +0.14 (+0.57%)
Official Closing 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 (%)
Dec 30, 2005 3.990 4.112 3.898 4.005 83,604 -0.01(-0.19%)
Dec 29, 2005 4.089 4.089 4.013 4.013 47,755 -0.08(-2.05%)
Dec 28, 2005 4.089 4.143 4.066 4.097 58,222 +0.02(+0.37%)
Dec 27, 2005 4.196 4.196 4.074 4.081 47,886 -0.04(-0.93%)
Dec 23, 2005 4.188 4.196 4.051 4.120 44,484 -0.05(-1.28%)
Dec 22, 2005 4.081 4.204 4.081 4.173 79,418 +0.11(+2.82%)
Dec 21, 2005 3.974 4.089 3.944 4.058 64,502 +0.10(+2.51%)
Dec 20, 2005 3.898 4.013 3.883 3.959 69,474 +0.01(+0.19%)
Dec 19, 2005 3.951 4.051 3.875 3.951 52,465 -0.05(-1.15%)
Dec 16, 2005 4.013 4.066 3.974 3.997 52,858 +0.00(+0.00%)
Dec 15, 2005 4.089 4.089 3.944 3.997 82,296 -0.06(-1.51%)
Dec 14, 2005 4.188 4.188 4.005 4.058 91,847 -0.14(-3.28%)
Dec 13, 2005 4.204 4.204 4.098 4.196 39,512 -0.02(-0.36%)
Dec 12, 2005 4.127 4.265 4.127 4.211 74,838 +0.09(+2.23%)
Dec 09, 2005 4.127 4.143 3.982 4.120 93,286 +0.11(+2.86%)
Dec 08, 2005 4.257 4.288 3.982 4.005 183,171 -0.29(-6.76%)
Dec 07, 2005 4.288 4.341 4.288 4.295 42,914 +0.02(+0.36%)
Dec 06, 2005 4.318 4.357 4.257 4.280 56,783 -0.08(-1.75%)
Dec 05, 2005 4.318 4.387 4.211 4.357 100,875 +0.02(+0.53%)
Dec 02, 2005 4.326 4.395 4.257 4.334 113,828 +0.01(+0.18%)
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.