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

Medifast Inc (NY: MED )

33.36 -0.14 (-0.42%)
Streaming Delayed Price Updated: 2:10 PM EDT, Apr 26, 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 (%)
Jun 30, 2009 8.545 8.981 8.499 8.759 793,650 +0.34(+4.09%)
Jun 29, 2009 8.469 8.904 8.216 8.415 1,615,629 +0.31(+3.87%)
Jun 26, 2009 7.399 8.117 7.376 8.102 2,338,490 +0.73(+9.84%)
Jun 25, 2009 7.016 7.391 7.016 7.376 492,144 +0.69(+10.29%)
Jun 24, 2009 6.489 6.932 6.328 6.688 346,731 +0.34(+5.42%)
Jun 23, 2009 6.451 6.520 6.107 6.344 373,967 +0.05(+0.85%)
Jun 22, 2009 6.841 6.932 6.267 6.290 323,520 -0.58(-8.45%)
Jun 19, 2009 6.588 6.909 6.535 6.871 298,182 +0.41(+6.26%)
Jun 18, 2009 6.290 6.497 6.053 6.466 200,871 +0.25(+4.06%)
Jun 17, 2009 6.206 6.306 5.917 6.214 317,169 +0.03(+0.49%)
Jun 16, 2009 6.512 6.512 6.038 6.183 381,979 -0.24(-3.81%)
Jun 15, 2009 6.672 6.672 6.359 6.428 194,231 -0.28(-4.21%)
Jun 12, 2009 6.596 6.787 6.497 6.711 234,806 +0.11(+1.74%)
Jun 11, 2009 6.413 6.680 6.413 6.596 410,231 +0.07(+1.05%)
Jun 10, 2009 6.680 6.726 6.374 6.527 662,587 -0.20(-2.95%)
Jun 09, 2009 7.055 7.207 6.420 6.726 1,093,212 -0.32(-4.56%)
Jun 08, 2009 6.864 7.238 6.734 7.047 761,524 -0.86(-10.92%)
Jun 05, 2009 7.979 8.109 7.643 7.911 271,434 +0.04(+0.55%)
Jun 04, 2009 7.911 7.926 7.712 7.867 189,777 +0.07(+0.92%)
Jun 03, 2009 8.033 8.109 7.192 7.796 772,062 -0.40(-4.85%)
Jun 02, 2009 8.079 8.331 8.010 8.193 524,287 +0.23(+2.88%)
Jun 01, 2009 7.452 8.339 7.376 7.964 945,324 +0.63(+8.54%)
May 29, 2009 7.521 7.521 7.070 7.337 271,987 -0.08(-1.13%)
May 28, 2009 7.544 7.613 7.078 7.421 336,052 -0.02(-0.31%)
May 27, 2009 7.720 7.758 7.307 7.444 582,885 -0.08(-1.12%)
May 26, 2009 7.116 7.704 7.116 7.528 398,356 +0.42(+5.91%)
May 22, 2009 7.177 7.452 6.940 7.108 391,444 -0.02(-0.32%)
May 21, 2009 6.275 7.292 6.137 7.131 621,844 +0.58(+8.87%)
May 20, 2009 7.116 7.597 6.520 6.550 855,012 -0.47(-6.75%)
May 19, 2009 7.200 7.230 6.986 7.024 354,549 -0.16(-2.23%)
May 18, 2009 6.428 7.330 6.344 7.185 1,116,612 +0.92(+14.63%)
May 15, 2009 6.267 6.558 6.199 6.267 381,493 -0.11(-1.80%)
May 14, 2009 5.465 6.520 5.450 6.382 884,023 +1.09(+20.66%)
May 13, 2009 5.098 5.304 5.037 5.289 209,897 +0.07(+1.29%)
May 12, 2009 4.861 5.266 4.861 5.222 276,474 +0.29(+5.84%)
May 11, 2009 5.044 5.044 4.861 4.934 153,936 -0.15(-2.93%)
May 08, 2009 5.006 5.144 4.968 5.083 104,559 +0.08(+1.53%)
May 07, 2009 5.251 5.343 4.968 5.006 314,717 -0.22(-4.24%)
May 06, 2009 5.289 5.427 5.159 5.228 244,994 -0.11(-2.15%)
May 05, 2009 5.236 5.457 5.197 5.343 463,913 +0.11(+2.04%)
May 04, 2009 5.197 5.258 5.159 5.236 271,204 -0.07(-1.30%)
May 01, 2009 5.396 5.633 5.251 5.304 338,332 -0.04(-0.72%)
Apr 30, 2009 5.358 5.610 5.236 5.343 470,305 -0.02(-0.29%)
Apr 29, 2009 5.236 5.442 4.991 5.358 1,083,517 +1.04(+24.07%)
Apr 28, 2009 4.043 4.433 4.043 4.318 524,109 +0.23(+5.61%)
Apr 27, 2009 4.120 4.150 3.944 4.089 226,274 -0.07(-1.65%)
Apr 24, 2009 4.074 4.242 4.058 4.158 269,525 +0.04(+0.93%)
Apr 23, 2009 4.028 4.120 3.936 4.120 179,737 +0.11(+2.67%)
Apr 22, 2009 4.066 4.066 3.852 4.013 243,793 +0.08(+1.94%)
Apr 21, 2009 3.623 4.074 3.623 3.936 162,826 +0.23(+6.19%)
Apr 20, 2009 3.852 3.883 3.592 3.707 190,239 -0.18(-4.53%)
Apr 17, 2009 3.883 3.883 3.760 3.883 75,453 +0.01(+0.20%)
Apr 16, 2009 3.951 3.951 3.760 3.875 169,138 -0.10(-2.50%)
Apr 15, 2009 3.768 3.974 3.699 3.974 148,462 +0.15(+4.02%)
Apr 14, 2009 3.890 3.906 3.806 3.821 176,730 -0.10(-2.55%)
Apr 13, 2009 3.959 3.959 3.783 3.921 56,500 +0.08(+1.99%)
Apr 09, 2009 3.822 3.974 3.799 3.844 188,882 +0.02(+0.60%)
Apr 08, 2009 3.424 3.822 3.401 3.822 186,576 +0.38(+11.11%)
Apr 07, 2009 3.264 3.462 3.264 3.439 59,371 +0.04(+1.12%)
Apr 06, 2009 3.294 3.401 3.256 3.401 52,355 -0.08(-2.20%)
Apr 03, 2009 3.348 3.478 3.256 3.478 67,764 +0.10(+2.94%)
Apr 02, 2009 3.317 3.416 3.180 3.378 67,446 +0.14(+4.25%)
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.