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

Medifast Inc (NY: MED )

24.96 -0.55 (-2.16%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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 31, 2005 2.186 2.247 2.178 2.194 62,801 +0.01(+0.35%)
Mar 30, 2005 2.110 2.255 2.110 2.186 85,044 +0.05(+2.14%)
Mar 29, 2005 2.117 2.171 2.117 2.140 34,933 -0.01(-0.36%)
Mar 28, 2005 2.125 2.178 2.125 2.148 41,998 +0.00(+0.00%)
Mar 24, 2005 2.171 2.171 2.102 2.148 55,213 +0.00(+0.00%)
Mar 23, 2005 2.148 2.186 2.125 2.148 99,174 -0.04(-1.75%)
Mar 22, 2005 2.216 2.224 2.148 2.186 48,017 -0.02(-0.69%)
Mar 21, 2005 2.293 2.293 2.094 2.201 89,884 -0.11(-4.95%)
Mar 18, 2005 2.446 2.461 2.301 2.316 58,745 -0.11(-4.42%)
Mar 17, 2005 2.423 2.484 2.415 2.423 119,454 +0.02(+0.63%)
Mar 16, 2005 2.385 2.408 2.331 2.408 215,750 +0.08(+3.28%)
Mar 15, 2005 2.224 2.362 2.224 2.331 383,875 +0.11(+4.81%)
Mar 14, 2005 2.155 2.308 2.117 2.224 156,742 +0.11(+5.43%)
Mar 11, 2005 2.140 2.140 2.064 2.110 78,633 +0.01(+0.36%)
Mar 10, 2005 2.148 2.201 2.087 2.102 66,072 -0.04(-1.79%)
Mar 09, 2005 2.178 2.178 2.071 2.140 55,605 -0.04(-1.75%)
Mar 08, 2005 2.262 2.262 2.178 2.178 44,615 -0.01(-0.35%)
Mar 07, 2005 2.255 2.293 2.178 2.186 177,022 -0.03(-1.38%)
Mar 04, 2005 2.125 2.255 2.033 2.216 254,608 +0.15(+7.41%)
Mar 03, 2005 1.995 2.064 1.980 2.064 161,976 +0.02(+1.12%)
Mar 02, 2005 2.033 2.071 1.972 2.041 133,061 -0.01(-0.37%)
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.