Skip to main content

Medifast Inc (NY: MED )

18.82 -0.36 (-1.88%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 17.71 18.02 17.71 17.96 284,736 +0.33(+1.85%)
Jun 29, 2011 17.63 17.69 17.41 17.64 229,589 +0.08(+0.43%)
Jun 28, 2011 17.34 17.66 17.19 17.56 256,142 +0.24(+1.40%)
Jun 27, 2011 16.98 17.35 16.90 17.32 167,339 +0.42(+2.51%)
Jun 24, 2011 17.39 17.79 16.86 16.90 392,709 -0.59(-3.38%)
Jun 23, 2011 16.78 17.50 16.51 17.49 381,332 +0.36(+2.08%)
Jun 22, 2011 17.45 17.72 16.96 17.13 414,877 -0.36(-2.03%)
Jun 21, 2011 17.26 17.83 17.12 17.49 523,947 +0.53(+3.13%)
Jun 20, 2011 16.84 16.99 16.81 16.96 354,214 +0.23(+1.36%)
Jun 17, 2011 16.58 17.10 16.58 16.73 960,629 +0.42(+2.55%)
Jun 16, 2011 16.35 16.93 15.96 16.31 774,402 -0.04(-0.23%)
Jun 15, 2011 16.98 17.18 16.21 16.35 471,475 -0.88(-5.10%)
Jun 14, 2011 16.83 17.47 16.73 17.23 405,405 +0.68(+4.12%)
Jun 13, 2011 16.65 17.13 16.54 16.55 348,749 -0.01(-0.05%)
Jun 10, 2011 17.37 17.44 16.21 16.56 701,139 -0.98(-5.61%)
Jun 09, 2011 17.19 17.78 16.93 17.54 556,353 +0.26(+1.49%)
Jun 08, 2011 18.82 18.82 17.14 17.28 1,002,064 -1.66(-8.75%)
Jun 07, 2011 18.99 19.30 18.67 18.94 427,002 +0.14(+0.77%)
Jun 06, 2011 19.30 19.78 18.79 18.80 464,653 -0.57(-2.93%)
Jun 03, 2011 19.27 19.73 19.11 19.36 405,759 +0.64(+3.44%)
May 24, 2011 18.42 19.02 18.42 18.72 603,084 +0.44(+2.40%)
May 23, 2011 18.06 18.61 17.72 18.28 592,057 +0.07(+0.37%)
May 20, 2011 18.58 18.75 18.09 18.21 541,991 -0.51(-2.75%)
May 19, 2011 18.72 18.85 18.51 18.73 370,210 +0.08(+0.41%)
May 18, 2011 18.36 18.74 18.35 18.65 428,600 +0.26(+1.44%)
May 17, 2011 17.98 18.71 17.98 18.39 877,854 +0.33(+1.85%)
May 16, 2011 18.17 18.67 17.95 18.05 587,802 -0.29(-1.57%)
May 13, 2011 18.79 18.90 18.05 18.34 603,726 -0.30(-1.58%)
May 12, 2011 18.02 18.80 17.50 18.64 1,214,965 +0.55(+3.06%)
May 11, 2011 18.02 18.40 17.79 18.08 965,460 -0.11(-0.58%)
May 10, 2011 16.37 18.24 16.09 18.19 4,413,348 +2.76(+17.85%)
May 09, 2011 15.31 15.49 15.00 15.44 1,124,790 +0.18(+1.19%)
May 06, 2011 15.14 15.33 14.81 15.25 755,159 +0.28(+1.87%)
May 05, 2011 14.66 15.01 14.50 14.97 314,693 +0.25(+1.70%)
May 04, 2011 14.69 14.87 14.39 14.72 473,011 +0.02(+0.16%)
May 03, 2011 14.94 15.08 14.41 14.70 495,557 -0.21(-1.42%)
May 02, 2011 15.01 15.02 14.90 14.91 339,773 -0.04(-0.25%)
Apr 29, 2011 15.14 15.18 14.76 14.95 255,382 +0.02(+0.10%)
Apr 28, 2011 14.81 15.09 14.57 14.94 388,470 +0.18(+1.23%)
Apr 27, 2011 14.81 14.85 14.16 14.75 628,972 -0.02(-0.15%)
Apr 26, 2011 14.11 14.85 14.03 14.78 1,117,227 +0.95(+6.90%)
Apr 25, 2011 13.40 13.84 13.38 13.82 614,412 +0.36(+2.70%)
Apr 21, 2011 13.21 13.57 12.93 13.46 674,037 +0.28(+2.13%)
Apr 20, 2011 12.88 13.25 12.79 13.18 587,155 +0.44(+3.45%)
Apr 19, 2011 12.90 13.06 12.30 12.74 639,639 -0.15(-1.17%)
Apr 18, 2011 12.91 12.94 12.39 12.89 799,803 -0.03(-0.23%)
Apr 15, 2011 12.76 13.10 12.73 12.92 950,001 +0.19(+1.49%)
Apr 14, 2011 12.58 12.93 12.57 12.73 447,115 +0.06(+0.48%)
Apr 13, 2011 12.61 12.85 12.53 12.67 405,007 +0.11(+0.84%)
Apr 12, 2011 12.71 12.71 12.39 12.57 510,311 -0.23(-1.78%)
Apr 11, 2011 13.02 13.29 12.71 12.79 565,279 -0.06(-0.47%)
Apr 08, 2011 13.34 13.34 12.77 12.85 625,131 -0.39(-2.97%)
Apr 07, 2011 12.84 13.41 12.72 13.25 673,243 +0.47(+3.67%)
Apr 06, 2011 12.20 13.03 12.11 12.78 1,016,524 +0.70(+5.83%)
Apr 05, 2011 12.55 12.64 11.84 12.07 1,602,131 -0.48(-3.80%)
Apr 04, 2011 13.63 13.73 12.52 12.55 2,244,005 -1.08(-7.94%)
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.