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

Medifast Inc (NY: MED )

25.30 +0.12 (+0.48%)
Streaming Delayed Price Updated: 12:08 PM EDT, May 7, 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 (%)
Jan 30, 2009 5.793 6.076 5.564 5.916 0 +0.15(+2.52%)
Jan 29, 2009 5.839 5.893 5.717 5.771 123,799 -0.17(-2.83%)
Jan 28, 2009 5.427 5.939 5.350 5.939 703,249 +0.59(+11.00%)
Jan 27, 2009 5.304 5.404 5.304 5.350 121,041 +0.05(+1.01%)
Jan 26, 2009 5.350 5.465 5.297 5.297 197,024 +0.02(+0.29%)
Jan 23, 2009 5.075 5.557 5.075 5.281 393,192 -0.05(-1.00%)
Jan 22, 2009 4.578 5.503 4.509 5.335 377,311 +0.79(+17.51%)
Jan 21, 2009 4.357 4.563 4.346 4.540 107,757 +0.15(+3.48%)
Jan 20, 2009 4.494 4.609 4.387 4.387 61,355 -0.11(-2.38%)
Jan 16, 2009 4.410 4.662 4.410 4.494 77,472 +0.06(+1.38%)
Jan 15, 2009 4.357 4.433 4.211 4.433 46,850 +0.02(+0.52%)
Jan 14, 2009 4.678 4.678 4.349 4.410 77,182 -0.25(-5.41%)
Jan 13, 2009 4.563 4.662 4.509 4.662 73,725 +0.04(+0.83%)
Jan 12, 2009 4.441 4.662 4.395 4.624 96,231 +0.12(+2.72%)
Jan 09, 2009 4.647 4.647 4.402 4.502 59,072 -0.08(-1.67%)
Jan 08, 2009 4.441 4.586 4.158 4.578 131,343 +0.14(+3.10%)
Jan 07, 2009 4.532 4.578 4.441 4.441 90,586 -0.11(-2.35%)
Jan 06, 2009 4.571 4.655 4.532 4.548 40,365 +0.08(+1.71%)
Jan 05, 2009 4.479 4.815 4.456 4.471 172,198 -0.05(-1.18%)
Jan 02, 2009 4.288 4.571 4.181 4.525 0 +0.31(+7.25%)
Jan 01, 2009 4.005 4.280 4.005 4.219 0 +0.00(+0.00%)
Dec 31, 2008 4.005 4.280 4.005 4.219 86,403 +0.17(+4.15%)
Dec 30, 2008 3.997 4.081 3.883 4.051 82,581 +0.08(+1.92%)
Dec 29, 2008 4.097 4.097 3.852 3.974 91,278 -0.09(-2.26%)
Dec 26, 2008 4.005 4.158 4.005 4.066 40,136 +0.07(+1.72%)
Dec 24, 2008 4.028 4.081 3.921 3.997 17,048 -0.03(-0.76%)
Dec 23, 2008 4.005 4.259 3.936 4.028 71,149 +0.02(+0.57%)
Dec 22, 2008 4.074 4.089 3.967 4.005 87,906 -0.12(-2.96%)
Dec 19, 2008 4.303 4.502 4.112 4.127 87,452 -0.18(-4.09%)
Dec 18, 2008 4.502 4.769 4.227 4.303 177,919 -0.27(-5.85%)
Dec 17, 2008 4.165 4.792 4.127 4.571 282,369 +0.55(+13.69%)
Dec 16, 2008 3.921 4.074 3.874 4.020 98,477 +0.12(+3.14%)
Dec 15, 2008 3.776 3.898 3.715 3.898 97,227 +0.12(+3.24%)
Dec 12, 2008 3.661 3.852 3.623 3.776 58,717 -0.05(-1.40%)
Dec 11, 2008 3.630 3.875 3.630 3.829 72,222 +0.16(+4.37%)
Dec 10, 2008 3.630 3.745 3.562 3.669 70,810 -0.02(-0.62%)
Dec 09, 2008 3.478 3.692 3.378 3.692 59,237 +0.11(+2.99%)
Dec 08, 2008 3.279 3.585 3.279 3.585 41,059 +0.24(+7.32%)
Dec 05, 2008 3.287 3.340 3.111 3.340 69,338 +0.05(+1.63%)
Dec 04, 2008 3.149 3.363 3.019 3.287 109,596 +0.13(+4.12%)
Dec 03, 2008 3.141 3.180 2.820 3.157 197,015 +0.33(+11.62%)
Dec 02, 2008 2.973 2.996 2.774 2.828 109,322 -0.08(-2.89%)
Dec 01, 2008 3.256 3.256 2.889 2.912 33,483 -0.34(-10.35%)
Nov 28, 2008 3.302 3.371 3.180 3.248 19,100 +0.00(+0.00%)
Nov 26, 2008 3.057 3.386 2.955 3.248 83,602 +0.21(+7.05%)
Nov 25, 2008 2.988 3.073 2.920 3.034 98,433 +0.13(+4.47%)
Nov 24, 2008 2.675 2.904 2.583 2.904 197,541 +0.21(+7.95%)
Nov 21, 2008 2.912 2.912 2.560 2.690 111,914 -0.18(-6.38%)
Nov 20, 2008 3.073 3.088 2.790 2.874 104,186 -0.18(-6.00%)
Nov 19, 2008 3.241 3.287 2.958 3.057 182,356 -0.26(-7.83%)
Nov 18, 2008 3.401 3.539 3.218 3.317 100,211 -0.08(-2.47%)
Nov 17, 2008 3.592 3.592 3.394 3.401 111,929 -0.21(-5.92%)
Nov 14, 2008 3.669 3.676 3.585 3.615 41,831 -0.09(-2.47%)
Nov 13, 2008 3.630 3.715 3.355 3.707 168,222 +0.08(+2.11%)
Nov 12, 2008 3.737 3.814 3.508 3.630 66,297 -0.06(-1.66%)
Nov 11, 2008 3.630 3.837 3.554 3.692 89,088 -0.01(-0.21%)
Nov 10, 2008 3.715 3.959 3.630 3.699 112,290 -0.04(-0.95%)
Nov 07, 2008 3.852 3.921 3.638 3.735 101,010 -0.17(-4.38%)
Nov 06, 2008 4.334 4.471 3.776 3.906 301,596 -0.67(-14.69%)
Nov 05, 2008 4.051 4.578 3.959 4.578 161,679 +0.44(+10.72%)
Nov 04, 2008 4.120 4.272 4.074 4.135 75,715 +0.14(+3.44%)
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.