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

Medifast Inc (NY: MED )

25.00 -0.36 (-1.42%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Sep 30, 2005 3.057 3.088 3.019 3.057 33,494 -0.04(-1.23%)
Sep 29, 2005 3.118 3.134 3.019 3.095 64,240 -0.04(-1.22%)
Sep 28, 2005 2.981 3.210 2.981 3.134 107,809 +0.12(+4.06%)
Sep 27, 2005 3.011 3.042 2.996 3.011 26,821 +0.03(+1.03%)
Sep 26, 2005 2.943 3.057 2.943 2.981 56,129 +0.02(+0.52%)
Sep 23, 2005 2.966 3.027 2.912 2.966 66,857 -0.01(-0.26%)
Sep 22, 2005 3.050 3.057 2.943 2.973 54,820 -0.07(-2.26%)
Sep 21, 2005 3.057 3.111 2.943 3.042 78,633 -0.02(-0.50%)
Sep 20, 2005 3.172 3.172 2.981 3.057 71,567 +0.00(+0.00%)
Sep 19, 2005 3.172 3.172 2.943 3.057 192,461 -0.08(-2.68%)
Sep 16, 2005 3.332 3.332 3.073 3.141 106,370 -0.15(-4.42%)
Sep 15, 2005 3.325 3.325 3.210 3.287 46,708 +0.03(+0.94%)
Sep 14, 2005 3.264 3.309 3.233 3.256 25,382 +0.04(+1.19%)
Sep 13, 2005 3.241 3.309 3.218 3.218 67,381 +0.00(+0.00%)
Sep 12, 2005 3.248 3.271 3.195 3.218 48,540 -0.02(-0.47%)
Sep 09, 2005 3.034 3.248 2.981 3.233 160,275 +0.25(+8.46%)
Sep 08, 2005 3.180 3.202 2.752 2.981 431,107 -0.26(-8.02%)
Sep 07, 2005 3.416 3.416 3.195 3.241 107,286 -0.18(-5.15%)
Sep 06, 2005 3.287 3.439 3.287 3.416 55,474 +0.12(+3.71%)
Sep 02, 2005 3.325 3.325 3.271 3.294 38,335 -0.03(-0.92%)
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.