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: 4:10 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 (%)
Jun 30, 2005 2.331 2.339 2.293 2.324 41,998 +0.01(+0.33%)
Jun 29, 2005 2.293 2.331 2.278 2.316 94,202 +0.04(+1.68%)
Jun 28, 2005 2.270 2.285 2.224 2.278 31,008 +0.04(+1.71%)
Jun 27, 2005 2.270 2.270 2.224 2.239 19,756 +0.00(+0.00%)
Jun 24, 2005 2.224 2.270 2.224 2.239 19,102 -0.03(-1.35%)
Jun 23, 2005 2.285 2.293 2.239 2.270 32,709 +0.00(+0.00%)
Jun 22, 2005 2.285 2.285 2.239 2.270 44,353 -0.01(-0.34%)
Jun 21, 2005 2.285 2.285 2.255 2.278 27,083 -0.02(-0.67%)
Jun 20, 2005 2.255 2.293 2.255 2.293 25,774 -0.02(-0.99%)
Jun 17, 2005 2.255 2.339 2.255 2.316 51,680 -0.02(-0.66%)
Jun 16, 2005 2.339 2.339 2.285 2.331 82,819 +0.02(+0.66%)
Jun 15, 2005 2.270 2.331 2.239 2.316 37,157 -0.03(-1.30%)
Jun 14, 2005 2.293 2.354 2.293 2.346 54,689 +0.05(+1.99%)
Jun 13, 2005 2.232 2.308 2.224 2.301 69,997 +0.06(+2.73%)
Jun 10, 2005 2.201 2.255 2.201 2.239 55,605 +0.02(+0.69%)
Jun 09, 2005 2.255 2.255 2.201 2.224 49,194 -0.04(-1.69%)
Jun 08, 2005 2.293 2.293 2.255 2.262 34,148 -0.02(-1.00%)
Jun 07, 2005 2.216 2.293 2.216 2.285 45,923 -0.01(-0.33%)
Jun 06, 2005 2.339 2.339 2.262 2.293 51,811 -0.05(-1.96%)
Jun 03, 2005 2.316 2.346 2.308 2.339 37,550 +0.01(+0.33%)
Jun 02, 2005 2.331 2.331 2.301 2.331 15,177 -0.02(-0.97%)
Jun 01, 2005 2.293 2.354 2.285 2.354 30,746 +0.01(+0.33%)
May 31, 2005 2.293 2.362 2.255 2.346 14,392 +0.05(+2.33%)
May 27, 2005 2.301 2.362 2.270 2.293 43,307 -0.07(-2.91%)
May 26, 2005 2.308 2.369 2.308 2.362 43,830 +0.05(+2.32%)
May 25, 2005 2.278 2.331 2.255 2.308 42,652 +0.08(+3.42%)
May 24, 2005 2.285 2.324 2.224 2.232 40,951 -0.02(-1.02%)
May 23, 2005 2.331 2.346 2.247 2.255 36,241 -0.07(-2.96%)
May 20, 2005 2.239 2.354 2.239 2.324 15,700 +0.01(+0.33%)
May 19, 2005 2.285 2.324 2.255 2.316 62,540 +0.11(+4.84%)
May 18, 2005 2.155 2.278 2.155 2.209 63,586 +0.03(+1.40%)
May 17, 2005 2.285 2.285 2.163 2.178 118,145 -0.13(-5.63%)
May 16, 2005 2.316 2.331 2.255 2.308 46,316 -0.03(-1.31%)
May 13, 2005 2.346 2.354 2.316 2.339 33,232 -0.03(-1.29%)
May 12, 2005 2.255 2.369 2.255 2.369 33,363 -0.02(-0.64%)
May 11, 2005 2.461 2.461 2.301 2.385 102,576 -0.08(-3.11%)
May 10, 2005 2.408 2.499 2.293 2.461 73,399 -0.02(-0.92%)
May 09, 2005 2.484 2.522 2.453 2.484 43,045 +0.02(+0.62%)
May 06, 2005 2.415 2.476 2.408 2.469 49,456 +0.06(+2.54%)
May 05, 2005 2.331 2.415 2.331 2.408 52,596 +0.03(+1.29%)
May 04, 2005 2.301 2.392 2.301 2.377 69,343 +0.04(+1.63%)
May 03, 2005 2.324 2.392 2.293 2.339 60,446 +0.00(+0.00%)
May 02, 2005 2.354 2.369 2.331 2.339 22,373 -0.03(-1.29%)
Apr 29, 2005 2.324 2.400 2.324 2.369 32,185 +0.04(+1.64%)
Apr 28, 2005 2.369 2.369 2.293 2.331 96,950 -0.08(-3.17%)
Apr 27, 2005 2.431 2.431 2.331 2.408 35,587 -0.01(-0.32%)
Apr 26, 2005 2.331 2.423 2.313 2.415 56,129 +0.08(+3.61%)
Apr 25, 2005 2.369 2.408 2.324 2.331 24,597 -0.08(-3.17%)
Apr 22, 2005 2.331 2.438 2.331 2.408 81,511 +0.00(+0.00%)
Apr 21, 2005 2.316 2.431 2.316 2.408 75,100 +0.08(+3.62%)
Apr 20, 2005 2.308 2.324 2.308 2.324 39,512 -0.04(-1.62%)
Apr 19, 2005 2.316 2.362 2.301 2.362 51,288 +0.00(+0.00%)
Apr 18, 2005 2.385 2.385 2.324 2.362 65,156 -0.02(-0.96%)
Apr 15, 2005 2.385 2.392 2.339 2.385 61,885 -0.04(-1.58%)
Apr 14, 2005 2.408 2.438 2.369 2.423 61,885 +0.00(+0.00%)
Apr 13, 2005 2.377 2.446 2.369 2.423 67,381 +0.02(+0.63%)
Apr 12, 2005 2.545 2.545 2.369 2.408 82,034 -0.11(-4.55%)
Apr 11, 2005 2.484 2.538 2.453 2.522 101,136 +0.00(+0.00%)
Apr 08, 2005 2.484 2.560 2.446 2.522 304,850 +0.08(+3.12%)
Apr 07, 2005 2.216 2.507 2.178 2.446 625,138 +0.29(+13.48%)
Apr 06, 2005 2.247 2.247 2.140 2.155 60,315 -0.09(-4.08%)
Apr 05, 2005 2.216 2.255 2.178 2.247 38,727 +0.08(+3.52%)
Apr 04, 2005 2.278 2.278 2.148 2.171 72,745 -0.02(-1.05%)
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.