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 (%)
Mar 29, 2002 0.6344 0.7261 0.6038 0.7261 500,189 +0.00(+0.00%)
Mar 28, 2002 0.6344 0.7261 0.6038 0.7261 499,928 +0.10(+15.85%)
Mar 27, 2002 0.6267 0.6726 0.6114 0.6267 599,364 +0.00(+0.00%)
Mar 26, 2002 0.6420 0.6497 0.6114 0.6267 249,506 +0.00(+0.00%)
Mar 25, 2002 0.6191 0.6497 0.6191 0.6267 227,263 -0.01(-1.20%)
Mar 22, 2002 0.6420 0.6420 0.6114 0.6344 302,756 +0.01(+1.22%)
Mar 21, 2002 0.6191 0.6497 0.6114 0.6267 453,873 +0.01(+1.23%)
Mar 20, 2002 0.6726 0.6726 0.6114 0.6191 403,893 -0.05(-6.90%)
Mar 19, 2002 0.6497 0.6802 0.6114 0.6650 622,260 +0.02(+2.35%)
Mar 18, 2002 0.6497 0.6802 0.6344 0.6497 217,974 -0.03(-4.49%)
Mar 15, 2002 0.6497 0.6879 0.6420 0.6802 347,110 -0.02(-2.20%)
Mar 14, 2002 0.7261 0.7414 0.6344 0.6955 503,198 -0.02(-3.19%)
Mar 13, 2002 0.7337 0.7720 0.7032 0.7185 437,126 +0.02(+2.17%)
Mar 12, 2002 0.6497 0.7337 0.6497 0.7032 719,341 +0.05(+8.24%)
Mar 11, 2002 0.6267 0.6726 0.6114 0.6497 671,716 +0.05(+7.60%)
Mar 08, 2002 0.6267 0.6650 0.5962 0.6038 809,619 -0.02(-3.66%)
Mar 07, 2002 0.6114 0.6420 0.5962 0.6267 615,980 +0.03(+5.13%)
Mar 06, 2002 0.6726 0.6802 0.5809 0.5962 893,878 -0.05(-8.24%)
Mar 05, 2002 0.6114 0.7108 0.6038 0.6497 786,068 +0.05(+8.97%)
Mar 04, 2002 0.6420 0.6497 0.5809 0.5962 939,147 -0.05(-7.14%)
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.