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

Medifast Inc (NY: MED )

26.69 +0.76 (+2.93%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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, 2003 10.43 10.81 10.43 10.78 178,723 +0.34(+3.30%)
Dec 30, 2003 10.56 10.58 10.32 10.43 244,795 -0.15(-1.37%)
Dec 29, 2003 10.69 10.69 10.52 10.58 150,462 -0.04(-0.36%)
Dec 26, 2003 10.63 10.66 10.57 10.62 90,277 -0.05(-0.50%)
Dec 24, 2003 10.70 10.78 10.67 10.67 87,006 -0.18(-1.62%)
Dec 23, 2003 11.01 11.01 10.72 10.85 107,024 -0.01(-0.07%)
Dec 22, 2003 10.89 10.92 10.71 10.85 103,492 -0.11(-1.04%)
Dec 19, 2003 11.15 11.15 10.85 10.97 79,287 -0.11(-1.03%)
Dec 18, 2003 10.85 11.08 10.78 11.08 131,621 +0.23(+2.11%)
Dec 17, 2003 10.56 10.85 10.56 10.85 271,486 +0.24(+2.23%)
Dec 16, 2003 11.27 11.27 10.25 10.62 555,010 -0.70(-6.15%)
Dec 15, 2003 11.62 11.63 11.26 11.31 290,850 -0.05(-0.40%)
Dec 12, 2003 11.92 12.17 11.01 11.36 398,136 -0.03(-0.27%)
Dec 11, 2003 11.44 11.61 11.12 11.39 280,514 +0.10(+0.88%)
Dec 10, 2003 11.45 11.45 11.18 11.29 159,097 -0.15(-1.34%)
Dec 09, 2003 11.27 11.61 11.17 11.44 310,999 +0.06(+0.54%)
Dec 08, 2003 11.31 11.38 11.11 11.38 143,528 -0.06(-0.53%)
Dec 05, 2003 11.46 11.62 11.09 11.44 123,771 -0.18(-1.51%)
Dec 04, 2003 11.65 11.78 11.47 11.62 203,320 -0.04(-0.33%)
Dec 03, 2003 11.63 11.77 11.53 11.66 145,883 -0.02(-0.20%)
Dec 02, 2003 12.04 12.14 11.62 11.68 228,310 -0.36(-2.98%)
Dec 01, 2003 11.55 12.02 11.55 12.04 209,208 +0.42(+3.62%)
Nov 28, 2003 11.40 11.77 11.39 11.62 131,360 +0.18(+1.60%)
Nov 26, 2003 11.65 11.65 11.40 11.43 276,196 -0.30(-2.54%)
Nov 25, 2003 12.15 12.15 11.58 11.73 197,694 -0.32(-2.66%)
Nov 24, 2003 12.03 12.15 12.01 12.05 156,873 +0.15(+1.28%)
Nov 21, 2003 11.87 11.95 11.66 11.90 329,839 +0.22(+1.90%)
Nov 20, 2003 10.70 11.70 11.35 11.68 960,735 +0.98(+9.14%)
Nov 19, 2003 11.19 11.19 10.64 10.70 299,354 -0.15(-1.41%)
Nov 18, 2003 10.32 11.31 10.21 10.85 769,975 +0.61(+5.97%)
Nov 17, 2003 0.7643 10.71 9.867 10.24 744,331 -0.46(-4.28%)
Nov 14, 2003 11.98 12.53 10.32 10.70 2,568,591 -2.81(-20.81%)
Nov 13, 2003 13.57 13.73 13.07 13.51 278,421 +0.13(+0.97%)
Nov 12, 2003 13.40 13.43 13.07 13.38 161,191 +0.02(+0.11%)
Nov 11, 2003 13.46 13.57 12.23 13.37 548,076 -0.15(-1.13%)
Nov 10, 2003 13.94 13.94 13.50 13.52 219,151 -0.10(-0.73%)
Nov 07, 2003 14.13 14.21 13.25 13.62 681,268 -0.51(-3.62%)
Nov 06, 2003 11.92 14.33 11.92 14.13 2,113,801 +2.32(+19.60%)
Nov 05, 2003 12.03 12.03 12.03 11.82 103,230 -0.03(-0.26%)
Nov 04, 2003 12.03 12.03 12.03 11.85 237,342 +0.15(+1.31%)
Nov 03, 2003 11.85 11.85 11.37 11.69 315,377 -0.26(-2.17%)
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%)
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.