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

Medifast Inc (NY: MED )

33.71 +0.21 (+0.63%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Oct 31, 2005 2.904 2.966 2.897 2.966 30,354 +0.04(+1.31%)
Oct 28, 2005 2.935 2.981 2.904 2.927 30,354 -0.02(-0.78%)
Oct 27, 2005 2.981 2.981 2.927 2.950 40,690 -0.02(-0.52%)
Oct 26, 2005 3.042 3.057 2.958 2.966 45,792 -0.01(-0.26%)
Oct 25, 2005 2.981 3.042 2.973 2.973 37,288 -0.01(-0.26%)
Oct 24, 2005 3.050 3.057 2.981 2.981 45,400 -0.01(-0.26%)
Oct 21, 2005 3.019 3.050 2.981 2.988 61,362 +0.01(+0.26%)
Oct 20, 2005 3.065 3.088 2.981 2.981 124,556 +0.01(+0.26%)
Oct 19, 2005 2.981 3.057 2.904 2.973 50,372 -0.03(-1.02%)
Oct 18, 2005 2.996 3.088 2.981 3.004 44,484 +0.00(+0.00%)
Oct 17, 2005 3.034 3.126 2.981 3.004 156,611 -0.11(-3.44%)
Oct 14, 2005 3.080 3.149 3.080 3.111 69,605 +0.02(+0.49%)
Oct 13, 2005 3.141 3.141 3.065 3.095 89,361 -0.05(-1.70%)
Oct 12, 2005 3.141 3.157 3.065 3.149 81,380 +0.01(+0.24%)
Oct 11, 2005 3.103 3.149 3.065 3.141 58,091 -0.04(-1.20%)
Oct 10, 2005 3.057 3.195 3.057 3.180 130,444 +0.09(+2.97%)
Oct 07, 2005 3.057 3.195 3.034 3.088 147,060 +0.07(+2.28%)
Oct 06, 2005 2.981 3.095 2.912 3.019 171,265 +0.01(+0.25%)
Oct 05, 2005 2.973 3.065 2.866 3.011 127,696 +0.07(+2.34%)
Oct 04, 2005 2.973 2.988 2.943 2.943 99,566 -0.02(-0.77%)
Oct 03, 2005 3.019 3.095 2.866 2.966 157,527 -0.09(-3.00%)
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%)
Sep 01, 2005 3.157 3.325 3.141 3.325 83,343 +0.18(+5.84%)
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.