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

Medifast Inc (NY: MED )

24.28 -0.72 (-2.88%)
Streaming Delayed Price Updated: 3:25 PM EDT, May 20, 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 (%)
Aug 31, 2005 3.134 3.141 3.088 3.141 79,025 +0.00(+0.00%)
Aug 30, 2005 3.073 3.164 3.073 3.141 96,426 +0.05(+1.48%)
Aug 29, 2005 3.141 3.172 3.058 3.095 85,698 -0.05(-1.70%)
Aug 26, 2005 3.118 3.172 3.095 3.149 65,418 +0.06(+1.98%)
Aug 25, 2005 3.088 3.210 3.080 3.088 133,846 +0.01(+0.25%)
Aug 24, 2005 3.256 3.256 3.080 3.080 94,725 -0.15(-4.73%)
Aug 23, 2005 3.264 3.279 3.149 3.233 166,555 +0.08(+2.42%)
Aug 22, 2005 3.325 3.386 3.103 3.157 237,730 -0.18(-5.28%)
Aug 19, 2005 3.180 3.386 3.180 3.332 153,995 +0.12(+3.81%)
Aug 18, 2005 3.493 3.493 3.180 3.210 321,597 -0.28(-8.10%)
Aug 17, 2005 3.409 3.562 3.409 3.493 131,098 +0.07(+2.01%)
Aug 16, 2005 3.386 3.592 3.386 3.424 250,029 +0.04(+1.13%)
Aug 15, 2005 3.332 3.432 3.065 3.386 219,544 +0.05(+1.61%)
Aug 12, 2005 3.516 3.615 3.279 3.332 218,890 -0.12(-3.54%)
Aug 11, 2005 3.363 3.470 3.233 3.455 483,835 +0.31(+9.97%)
Aug 10, 2005 4.036 4.036 3.118 3.141 1,701,272 -1.73(-35.48%)
Aug 09, 2005 5.534 5.648 4.815 4.869 538,786 -0.54(-10.03%)
Aug 08, 2005 4.884 5.419 4.853 5.411 728,761 +0.60(+12.38%)
Aug 05, 2005 4.678 4.823 4.662 4.815 190,236 +0.10(+2.11%)
Aug 04, 2005 4.739 4.785 4.647 4.716 208,554 -0.02(-0.48%)
Aug 03, 2005 4.586 4.739 4.555 4.739 137,509 +0.15(+3.33%)
Aug 02, 2005 4.678 4.678 4.402 4.586 330,363 -0.11(-2.44%)
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.