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 (%)
Jul 31, 2003 11.77 12.09 11.04 11.46 274,757 -0.11(-0.99%)
Jul 30, 2003 12.15 12.53 11.31 11.58 486,059 -0.49(-4.05%)
Jul 29, 2003 11.01 12.19 10.97 12.07 714,238 +1.18(+10.81%)
Jul 28, 2003 9.554 11.00 9.363 10.89 1,085,685 +1.15(+11.76%)
Jul 25, 2003 10.70 10.70 9.638 9.745 966,100 -0.53(-5.13%)
Jul 24, 2003 10.85 10.92 10.02 10.27 1,158,168 -0.76(-6.93%)
Jul 23, 2003 11.75 11.76 10.70 11.04 644,372 -0.70(-5.93%)
Jul 22, 2003 12.02 12.08 11.69 11.73 203,320 -0.28(-2.35%)
Jul 21, 2003 12.53 12.53 11.73 12.02 294,906 -0.21(-1.69%)
Jul 18, 2003 11.92 12.61 11.66 12.22 475,199 +0.30(+2.50%)
Jul 17, 2003 11.85 12.21 11.48 11.92 404,155 -0.23(-1.89%)
Jul 16, 2003 12.34 12.80 11.46 12.15 386,754 +0.01(+0.06%)
Jul 15, 2003 13.57 13.60 11.50 12.14 946,474 -1.01(-7.67%)
Jul 14, 2003 12.99 13.34 12.77 13.15 976,959 +0.89(+7.29%)
Jul 11, 2003 11.27 12.53 11.08 12.26 1,355,732 +1.22(+11.08%)
Jul 10, 2003 9.630 11.07 9.630 11.04 1,234,970 +1.58(+16.73%)
Jul 09, 2003 9.248 9.477 8.981 9.455 248,328 +0.34(+3.69%)
Jul 08, 2003 9.432 9.439 9.019 9.118 221,376 -0.12(-1.32%)
Jul 07, 2003 8.820 9.554 8.820 9.241 326,045 +0.23(+2.54%)
Jul 03, 2003 9.088 9.088 8.866 9.011 79,287 -0.08(-0.84%)
Jul 02, 2003 8.331 9.172 8.331 9.088 328,008 +0.57(+6.64%)
Jul 01, 2003 8.614 8.614 8.140 8.522 216,273 -0.08(-0.89%)
Jun 30, 2003 9.126 9.126 8.407 8.598 213,002 -0.34(-3.76%)
Jun 27, 2003 9.172 9.286 8.935 8.935 123,902 -0.10(-1.10%)
Jun 26, 2003 8.759 9.363 8.759 9.034 259,057 +0.28(+3.14%)
Jun 25, 2003 8.132 8.851 8.132 8.759 353,783 +0.44(+5.23%)
Jun 24, 2003 8.897 8.897 7.834 8.323 650,390 -0.57(-6.44%)
Jun 23, 2003 9.630 9.653 8.790 8.897 436,210 -0.54(-5.75%)
Jun 20, 2003 10.43 10.49 9.363 9.439 293,205 -0.62(-6.15%)
Jun 19, 2003 10.28 10.41 9.745 10.06 325,784 +0.16(+1.62%)
Jun 18, 2003 9.355 9.928 9.294 9.898 468,134 +0.73(+8.01%)
Jun 17, 2003 8.598 9.210 8.598 9.164 536,039 +0.66(+7.82%)
Jun 16, 2003 9.172 9.477 8.407 8.499 556,711 -0.66(-7.18%)
Jun 13, 2003 9.325 9.776 9.034 9.156 238,646 -0.21(-2.20%)
Jun 12, 2003 9.516 9.554 8.981 9.363 434,509 -0.12(-1.29%)
Jun 11, 2003 9.821 9.928 9.263 9.485 259,449 -0.29(-2.97%)
Jun 10, 2003 9.546 10.55 9.172 9.776 589,158 +0.34(+3.65%)
Jun 09, 2003 10.62 10.78 8.675 9.432 1,078,750 -1.46(-13.40%)
Jun 06, 2003 11.62 12.08 10.13 10.89 945,951 -0.53(-4.68%)
Jun 05, 2003 10.70 11.46 10.70 11.43 372,492 +0.73(+6.86%)
Jun 04, 2003 9.990 10.89 9.936 10.69 291,112 +0.76(+7.62%)
Jun 03, 2003 9.852 9.936 9.722 9.936 151,378 +0.24(+2.44%)
Jun 02, 2003 9.669 10.07 9.630 9.699 298,569 +0.22(+2.34%)
May 30, 2003 9.898 10.12 9.477 9.477 414,753 -0.08(-0.80%)
May 29, 2003 9.057 9.630 8.988 9.554 300,270 +0.64(+7.20%)
May 28, 2003 9.286 9.401 8.790 8.912 409,912 -0.07(-0.77%)
May 27, 2003 8.797 9.286 8.560 8.981 342,007 +0.50(+5.86%)
May 23, 2003 8.407 9.401 8.407 8.484 612,709 +0.35(+4.32%)
May 22, 2003 7.368 8.163 7.230 8.132 494,302 +0.90(+12.47%)
May 21, 2003 7.192 7.330 6.909 7.230 101,660 +0.05(+0.64%)
May 20, 2003 7.100 7.246 6.841 7.185 203,974 +0.15(+2.17%)
May 19, 2003 7.207 7.406 6.718 7.032 246,627 -0.16(-2.23%)
May 16, 2003 7.223 7.399 7.185 7.192 178,592 -0.03(-0.42%)
May 15, 2003 7.299 7.376 7.032 7.223 358,231 +0.10(+1.39%)
May 14, 2003 7.070 7.414 7.070 7.123 216,535 +0.05(+0.76%)
May 13, 2003 6.306 7.146 6.244 7.070 269,916 +0.76(+11.99%)
May 12, 2003 6.611 6.611 6.114 6.313 461,331 -0.37(-5.60%)
May 09, 2003 7.261 7.406 6.573 6.688 497,965 -0.54(-7.51%)
May 08, 2003 7.032 7.467 6.993 7.230 570,449 +0.24(+3.39%)
May 07, 2003 6.451 7.444 6.313 6.993 1,016,995 +0.66(+10.51%)
May 06, 2003 5.656 6.359 5.656 6.328 847,169 +0.60(+10.40%)
May 05, 2003 5.748 5.809 5.579 5.732 308,906 +0.00(+0.00%)
May 02, 2003 5.732 5.839 5.694 5.732 216,142 +0.05(+0.81%)
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.