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, 2008 4.013 4.150 3.997 4.150 47,140 +0.10(+2.45%)
Jul 30, 2008 4.051 4.135 3.959 4.051 60,839 -0.02(-0.56%)
Jul 29, 2008 4.074 4.165 3.699 4.074 96,944 +0.37(+10.12%)
Jul 28, 2008 3.997 3.997 3.676 3.699 158,953 -0.28(-6.92%)
Jul 25, 2008 4.204 4.295 3.974 3.974 82,917 -0.13(-3.17%)
Jul 24, 2008 4.571 4.571 3.997 4.104 102,701 -0.11(-2.72%)
Jul 23, 2008 4.005 4.326 4.005 4.219 101,288 +0.12(+2.99%)
Jul 22, 2008 3.921 4.120 3.898 4.097 65,425 +0.18(+4.48%)
Jul 21, 2008 3.898 3.974 3.875 3.921 43,187 +0.02(+0.59%)
Jul 18, 2008 3.967 4.028 3.875 3.898 63,179 -0.11(-2.67%)
Jul 17, 2008 4.036 4.036 3.890 4.005 112,818 -0.05(-1.32%)
Jul 16, 2008 3.898 4.058 3.844 4.058 79,442 +0.19(+4.94%)
Jul 15, 2008 3.829 3.997 3.699 3.867 106,513 -0.02(-0.39%)
Jul 14, 2008 3.799 3.951 3.760 3.883 72,242 +0.08(+2.21%)
Jul 11, 2008 3.646 3.829 3.546 3.799 146,456 -0.02(-0.40%)
Jul 10, 2008 3.906 3.913 3.768 3.814 50,841 -0.10(-2.54%)
Jul 09, 2008 3.829 3.979 3.829 3.913 77,089 +0.05(+1.19%)
Jul 08, 2008 3.722 3.883 3.684 3.867 119,851 +0.09(+2.43%)
Jul 07, 2008 3.875 3.944 3.661 3.776 105,581 -0.06(-1.59%)
Jul 04, 2008 3.646 3.921 3.630 3.837 127,715 +0.00(+0.00%)
Jul 03, 2008 3.646 3.921 3.630 3.837 127,715 +0.17(+4.58%)
Jul 02, 2008 3.974 4.043 3.646 3.669 242,522 -0.36(-8.92%)
Jul 01, 2008 3.974 4.173 3.967 4.028 189,922 +0.01(+0.19%)
Jun 30, 2008 4.288 4.357 4.005 4.020 121,185 -0.33(-7.56%)
Jun 27, 2008 4.532 4.548 4.272 4.349 109,519 -0.19(-4.21%)
Jun 26, 2008 4.509 4.548 4.395 4.540 120,303 +0.00(+0.07%)
Jun 25, 2008 4.471 4.701 4.433 4.537 135,072 +0.13(+2.88%)
Jun 24, 2008 4.425 4.494 4.395 4.410 165,554 -0.03(-0.69%)
Jun 23, 2008 4.532 4.532 4.341 4.441 75,224 -0.09(-2.02%)
Jun 20, 2008 4.639 4.647 4.487 4.532 60,433 -0.09(-1.98%)
Jun 19, 2008 4.448 4.670 4.448 4.624 92,453 +0.18(+3.95%)
Jun 18, 2008 4.861 4.907 4.418 4.448 217,840 -0.48(-9.77%)
Jun 17, 2008 5.167 5.197 4.884 4.930 231,789 -0.18(-3.44%)
Jun 16, 2008 4.662 5.151 4.601 5.106 321,219 +0.47(+10.05%)
Jun 13, 2008 4.509 4.662 4.471 4.639 47,489 +0.08(+1.68%)
Jun 12, 2008 4.372 4.662 4.372 4.563 69,225 +0.19(+4.37%)
Jun 11, 2008 4.563 4.639 4.372 4.372 142,158 -0.24(-5.30%)
Jun 10, 2008 4.464 4.616 4.380 4.616 165,363 +0.14(+3.07%)
Jun 09, 2008 4.555 4.586 4.387 4.479 135,066 -0.15(-3.30%)
Jun 06, 2008 4.800 4.800 4.555 4.632 127,252 -0.15(-3.19%)
Jun 05, 2008 4.471 4.792 4.219 4.785 396,688 +0.25(+5.56%)
Jun 04, 2008 4.678 4.723 4.509 4.532 109,479 -0.15(-3.10%)
Jun 03, 2008 4.395 4.792 4.349 4.678 557,850 +0.27(+6.07%)
Jun 02, 2008 4.487 4.487 4.257 4.410 242,476 -0.06(-1.37%)
May 30, 2008 4.662 4.861 4.402 4.471 243,390 -0.27(-5.65%)
May 29, 2008 4.280 4.739 4.173 4.739 543,344 +0.49(+11.51%)
May 28, 2008 3.776 4.372 3.768 4.250 337,247 +0.47(+12.55%)
May 27, 2008 3.753 3.806 3.745 3.776 39,758 +0.01(+0.20%)
May 26, 2008 3.799 3.814 3.745 3.768 0 +0.00(+0.00%)
May 23, 2008 3.799 3.814 3.745 3.768 48,011 -0.05(-1.40%)
May 22, 2008 3.791 3.822 3.745 3.822 105,512 +0.01(+0.20%)
May 21, 2008 3.806 3.822 3.776 3.814 94,147 -0.01(-0.20%)
May 20, 2008 3.806 3.822 3.730 3.822 104,067 +0.00(+0.00%)
May 19, 2008 3.753 3.822 3.753 3.822 70,578 +0.02(+0.60%)
May 16, 2008 3.760 3.806 3.737 3.799 61,429 +0.02(+0.61%)
May 15, 2008 3.638 3.791 3.615 3.776 63,699 +0.09(+2.49%)
May 14, 2008 3.715 3.791 3.653 3.684 104,296 -0.07(-1.83%)
May 13, 2008 3.806 3.806 3.592 3.753 131,043 -0.07(-1.80%)
May 12, 2008 3.783 3.822 3.692 3.822 168,134 +0.11(+2.88%)
May 09, 2008 3.745 3.760 3.630 3.715 53,326 -0.06(-1.62%)
May 08, 2008 3.776 3.806 3.730 3.776 115,052 -0.02(-0.60%)
May 07, 2008 3.814 3.814 3.745 3.799 157,658 -0.02(-0.40%)
May 06, 2008 3.592 3.814 3.539 3.814 146,778 +0.22(+6.17%)
May 05, 2008 3.470 3.592 3.470 3.592 94,568 +0.11(+3.07%)
May 02, 2008 3.592 3.600 3.424 3.485 87,584 -0.11(-3.18%)
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.