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

Medifast Inc (NY: MED )

18.80 +0.12 (+0.64%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 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 31, 2008 3.967 4.239 3.967 4.179 87,238 +0.17(+4.15%)
Dec 30, 2008 3.959 4.042 3.846 4.012 83,380 +0.08(+1.92%)
Dec 29, 2008 4.057 4.057 3.815 3.936 92,161 -0.09(-2.26%)
Dec 26, 2008 3.967 4.118 3.967 4.027 40,524 +0.07(+1.72%)
Dec 24, 2008 3.989 4.042 3.883 3.959 17,212 -0.03(-0.76%)
Dec 23, 2008 3.967 4.218 3.898 3.989 71,837 +0.02(+0.57%)
Dec 22, 2008 4.035 4.050 3.929 3.967 88,756 -0.12(-2.96%)
Dec 19, 2008 4.262 4.459 4.073 4.088 88,298 -0.17(-4.09%)
Dec 18, 2008 4.459 4.724 4.186 4.262 179,640 -0.26(-5.85%)
Dec 17, 2008 4.126 4.746 4.088 4.527 285,100 +0.55(+13.69%)
Dec 16, 2008 3.883 4.035 3.837 3.982 99,429 +0.12(+3.14%)
Dec 15, 2008 3.740 3.861 3.679 3.861 98,167 +0.12(+3.24%)
Dec 12, 2008 3.626 3.815 3.588 3.740 59,284 -0.05(-1.40%)
Dec 11, 2008 3.596 3.838 3.596 3.793 72,920 +0.16(+4.38%)
Dec 10, 2008 3.596 3.709 3.528 3.634 71,494 -0.02(-0.62%)
Dec 09, 2008 3.444 3.656 3.346 3.656 59,810 +0.11(+2.99%)
Dec 08, 2008 3.247 3.550 3.247 3.550 41,456 +0.24(+7.33%)
Dec 05, 2008 3.255 3.308 3.081 3.308 70,008 +0.05(+1.63%)
Dec 04, 2008 3.119 3.331 2.990 3.255 110,656 +0.13(+4.12%)
Dec 03, 2008 3.111 3.149 2.793 3.126 198,920 +0.33(+11.62%)
Dec 02, 2008 2.945 2.967 2.748 2.801 110,379 -0.08(-2.89%)
Dec 01, 2008 3.225 3.225 2.861 2.884 33,807 -0.33(-10.35%)
Nov 28, 2008 3.270 3.338 3.149 3.217 19,285 +0.00(+0.00%)
Nov 26, 2008 3.028 3.353 2.927 3.217 84,410 +0.21(+7.05%)
Nov 25, 2008 2.960 3.043 2.892 3.005 99,385 +0.13(+4.47%)
Nov 24, 2008 2.649 2.877 2.559 2.877 199,451 +0.21(+7.95%)
Nov 21, 2008 2.884 2.884 2.536 2.665 112,996 -0.18(-6.38%)
Nov 20, 2008 3.043 3.058 2.763 2.846 105,194 -0.18(-6.00%)
Nov 19, 2008 3.210 3.255 2.930 3.028 184,119 -0.26(-7.83%)
Nov 18, 2008 3.369 3.505 3.187 3.285 101,180 -0.08(-2.47%)
Nov 17, 2008 3.558 3.558 3.361 3.369 113,012 -0.21(-5.92%)
Nov 14, 2008 3.634 3.641 3.550 3.581 42,235 -0.09(-2.47%)
Nov 13, 2008 3.596 3.679 3.323 3.671 169,848 +0.08(+2.11%)
Nov 12, 2008 3.702 3.777 3.475 3.596 66,938 -0.06(-1.66%)
Nov 11, 2008 3.596 3.800 3.520 3.656 89,949 -0.01(-0.21%)
Nov 10, 2008 3.679 3.921 3.596 3.664 113,376 -0.04(-0.95%)
Nov 07, 2008 3.815 3.883 3.603 3.699 101,986 -0.17(-4.38%)
Nov 06, 2008 4.292 4.428 3.740 3.868 304,512 -0.67(-14.69%)
Nov 05, 2008 4.012 4.534 3.921 4.534 163,242 +0.44(+10.72%)
Nov 04, 2008 4.080 4.232 4.035 4.095 76,447 +0.14(+3.44%)
Nov 03, 2008 4.141 4.179 3.936 3.959 94,191 -0.13(-3.15%)
Oct 31, 2008 3.785 4.222 3.747 4.088 144,538 +0.28(+7.36%)
Oct 30, 2008 3.369 3.830 3.369 3.808 106,225 +0.55(+16.71%)
Oct 29, 2008 3.293 3.376 3.073 3.263 257,917 -0.03(-0.92%)
Oct 28, 2008 3.422 3.573 3.195 3.293 177,134 -0.02(-0.46%)
Oct 27, 2008 3.687 3.687 3.263 3.308 151,280 -0.38(-10.27%)
Oct 24, 2008 3.528 3.740 3.444 3.687 95,447 -0.22(-5.62%)
Oct 23, 2008 4.103 4.126 3.815 3.906 103,562 -0.30(-7.03%)
Oct 22, 2008 4.474 4.610 4.042 4.201 137,937 -0.20(-4.47%)
Oct 21, 2008 3.982 4.542 3.906 4.398 213,095 +0.45(+11.52%)
Oct 20, 2008 3.785 3.974 3.709 3.944 126,880 +0.17(+4.62%)
Oct 17, 2008 3.634 3.846 3.611 3.770 104,671 +0.06(+1.63%)
Oct 16, 2008 3.406 3.785 3.399 3.709 65,785 +0.31(+9.13%)
Oct 15, 2008 3.611 3.702 3.369 3.399 94,385 -0.33(-8.92%)
Oct 14, 2008 3.717 3.929 3.611 3.732 109,549 +0.17(+4.67%)
Oct 13, 2008 3.452 3.770 3.452 3.565 116,153 +0.17(+5.13%)
Oct 10, 2008 3.225 3.641 3.096 3.391 142,576 -0.05(-1.54%)
Oct 09, 2008 3.641 3.777 3.437 3.444 130,427 -0.17(-4.81%)
Oct 08, 2008 3.838 3.974 3.353 3.618 182,785 -0.25(-6.46%)
Oct 07, 2008 4.126 4.497 3.853 3.868 223,745 -0.12(-3.04%)
Oct 06, 2008 4.595 4.595 3.846 3.989 220,241 -0.61(-13.32%)
Oct 03, 2008 4.913 5.034 4.512 4.603 0 -0.24(-5.00%)
Oct 02, 2008 5.132 5.132 4.595 4.845 111,375 -0.30(-5.74%)
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.