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

Medifast Inc (NY: MED )

25.18 -1.51 (-5.66%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 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 (%)
Feb 28, 2005 2.102 2.293 1.987 2.155 893,093 -0.19(-8.14%)
Feb 25, 2005 2.446 2.484 2.346 2.346 121,809 -0.08(-3.46%)
Feb 24, 2005 2.423 2.499 2.415 2.431 55,998 +0.01(+0.32%)
Feb 23, 2005 2.415 2.484 2.408 2.423 45,531 +0.00(+0.00%)
Feb 22, 2005 2.415 2.461 2.408 2.423 51,418 +0.01(+0.32%)
Feb 18, 2005 2.453 2.478 2.377 2.415 87,268 -0.04(-1.56%)
Feb 17, 2005 2.530 2.538 2.453 2.453 91,978 -0.08(-3.31%)
Feb 16, 2005 2.545 2.560 2.522 2.538 40,821 +0.00(+0.00%)
Feb 15, 2005 2.553 2.560 2.530 2.538 18,971 -0.01(-0.30%)
Feb 14, 2005 2.515 2.576 2.515 2.545 58,876 +0.03(+1.22%)
Feb 11, 2005 2.545 2.545 2.492 2.515 51,680 -0.01(-0.30%)
Feb 10, 2005 2.538 2.553 2.522 2.522 38,073 +0.02(+0.92%)
Feb 09, 2005 2.507 2.538 2.484 2.499 42,914 -0.01(-0.31%)
Feb 08, 2005 2.530 2.545 2.484 2.507 85,174 -0.03(-1.20%)
Feb 07, 2005 2.538 2.545 2.499 2.538 34,802 +0.00(+0.00%)
Feb 04, 2005 2.553 2.553 2.515 2.538 71,175 +0.02(+0.61%)
Feb 03, 2005 2.522 2.538 2.515 2.522 27,999 +0.00(+0.00%)
Feb 02, 2005 2.568 2.568 2.507 2.522 45,269 -0.02(-0.90%)
Feb 01, 2005 2.530 2.545 2.492 2.545 80,464 +0.01(+0.30%)
Jan 31, 2005 2.568 2.568 2.499 2.538 84,913 +0.02(+0.61%)
Jan 28, 2005 2.446 2.545 2.423 2.522 101,791 +0.08(+3.12%)
Jan 27, 2005 2.415 2.446 2.408 2.446 33,755 +0.01(+0.31%)
Jan 26, 2005 2.377 2.446 2.369 2.438 96,950 +0.04(+1.59%)
Jan 25, 2005 2.408 2.476 2.385 2.400 94,071 -0.02(-0.95%)
Jan 24, 2005 2.614 2.614 2.408 2.423 394,342 -0.21(-7.85%)
Jan 21, 2005 2.744 2.752 2.629 2.629 80,595 -0.08(-2.82%)
Jan 20, 2005 2.744 2.774 2.675 2.706 24,859 -0.04(-1.39%)
Jan 19, 2005 2.820 2.820 2.744 2.744 33,494 -0.02(-0.83%)
Jan 18, 2005 2.782 2.828 2.736 2.767 93,025 +0.04(+1.40%)
Jan 14, 2005 2.759 2.790 2.721 2.729 89,754 -0.02(-0.56%)
Jan 13, 2005 2.729 2.767 2.690 2.744 92,109 +0.02(+0.56%)
Jan 12, 2005 2.660 2.729 2.614 2.729 67,119 +0.09(+3.48%)
Jan 11, 2005 2.660 2.667 2.606 2.637 147,060 +0.01(+0.29%)
Jan 10, 2005 2.652 2.713 2.599 2.629 114,874 -0.05(-1.71%)
Jan 07, 2005 2.675 2.713 2.660 2.675 105,977 +0.00(+0.00%)
Jan 06, 2005 2.645 2.736 2.643 2.675 48,278 +0.00(+0.00%)
Jan 05, 2005 2.813 2.813 2.637 2.675 97,866 -0.07(-2.51%)
Jan 04, 2005 2.744 2.820 2.698 2.744 138,032 +0.02(+0.84%)
Jan 03, 2005 2.759 2.797 2.698 2.721 118,538 +0.03(+1.14%)
Dec 31, 2004 2.698 2.721 2.675 2.690 92,109 -0.03(-1.12%)
Dec 30, 2004 2.706 2.790 2.675 2.721 230,403 -0.05(-1.93%)
Dec 29, 2004 2.797 2.851 2.698 2.774 117,099 -0.08(-2.94%)
Dec 28, 2004 2.881 2.897 2.759 2.859 146,668 -0.02(-0.53%)
Dec 27, 2004 2.874 2.920 2.866 2.874 123,248 -0.01(-0.27%)
Dec 23, 2004 2.828 2.920 2.790 2.881 178,723 +0.05(+1.89%)
Dec 22, 2004 2.683 2.859 2.683 2.828 160,406 +0.15(+5.41%)
Dec 21, 2004 2.706 2.713 2.675 2.683 67,511 -0.02(-0.85%)
Dec 20, 2004 2.736 2.736 2.675 2.706 107,678 -0.03(-1.12%)
Dec 17, 2004 2.690 2.820 2.690 2.736 60,839 +0.05(+1.70%)
Dec 16, 2004 2.904 2.920 2.683 2.690 122,594 -0.21(-7.37%)
Dec 15, 2004 2.713 2.904 2.713 2.904 205,152 +0.21(+7.65%)
Dec 14, 2004 2.645 2.843 2.645 2.698 289,149 +0.07(+2.62%)
Dec 13, 2004 2.637 2.667 2.614 2.629 135,023 +0.00(+0.00%)
Dec 10, 2004 2.560 2.637 2.522 2.629 129,528 +0.10(+3.93%)
Dec 09, 2004 2.446 2.568 2.446 2.530 158,836 +0.08(+3.44%)
Dec 08, 2004 2.446 2.492 2.423 2.446 156,742 -0.01(-0.31%)
Dec 07, 2004 2.453 2.469 2.415 2.453 114,744 -0.03(-1.23%)
Dec 06, 2004 2.583 2.591 2.453 2.484 195,208 -0.11(-4.41%)
Dec 03, 2004 2.591 2.614 2.560 2.599 231,319 +0.00(+0.00%)
Dec 02, 2004 2.637 2.645 2.599 2.599 89,099 -0.04(-1.45%)
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.