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

Medifast Inc (NY: MED )

26.69 +0.76 (+2.93%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 31, 2006 4.930 4.960 4.777 4.892 71,436 -0.05(-1.08%)
Jan 30, 2006 4.853 4.968 4.800 4.945 147,060 +0.17(+3.52%)
Jan 27, 2006 4.739 4.892 4.632 4.777 216,927 +0.10(+2.12%)
Jan 26, 2006 4.509 4.769 4.433 4.678 308,644 +0.17(+3.73%)
Jan 25, 2006 4.487 4.555 4.479 4.509 107,547 +0.01(+0.17%)
Jan 24, 2006 4.548 4.586 4.425 4.502 134,238 +0.11(+2.42%)
Jan 23, 2006 4.456 4.456 4.288 4.396 157,527 -0.03(-0.67%)
Jan 20, 2006 4.555 4.578 4.364 4.425 66,465 -0.13(-2.85%)
Jan 19, 2006 4.601 4.701 4.555 4.555 124,556 -0.02(-0.33%)
Jan 18, 2006 4.433 4.739 4.433 4.571 232,758 +0.18(+4.18%)
Jan 17, 2006 4.402 4.471 4.295 4.387 72,222 -0.05(-1.20%)
Jan 13, 2006 4.509 4.509 4.395 4.441 39,905 -0.11(-2.35%)
Jan 12, 2006 4.395 4.548 4.250 4.548 154,649 +0.19(+4.39%)
Jan 11, 2006 4.808 4.899 4.357 4.357 270,047 -0.42(-8.80%)
Jan 10, 2006 4.624 4.800 4.593 4.777 183,171 +0.15(+3.31%)
Jan 09, 2006 4.525 4.693 4.357 4.624 120,239 +0.13(+2.89%)
Jan 06, 2006 4.318 4.601 4.318 4.494 161,583 -0.07(-1.51%)
Jan 05, 2006 4.204 4.624 4.196 4.563 199,526 +0.32(+7.57%)
Jan 04, 2006 4.127 4.349 4.127 4.242 126,126 +0.11(+2.78%)
Jan 03, 2006 3.974 4.150 3.974 4.127 68,035 +0.12(+3.05%)
Dec 30, 2005 3.990 4.112 3.898 4.005 83,604 -0.01(-0.19%)
Dec 29, 2005 4.089 4.089 4.013 4.013 47,755 -0.08(-2.05%)
Dec 28, 2005 4.089 4.143 4.066 4.097 58,222 +0.02(+0.37%)
Dec 27, 2005 4.196 4.196 4.074 4.081 47,886 -0.04(-0.93%)
Dec 23, 2005 4.188 4.196 4.051 4.120 44,484 -0.05(-1.28%)
Dec 22, 2005 4.081 4.204 4.081 4.173 79,418 +0.11(+2.82%)
Dec 21, 2005 3.974 4.089 3.944 4.058 64,502 +0.10(+2.51%)
Dec 20, 2005 3.898 4.013 3.883 3.959 69,474 +0.01(+0.19%)
Dec 19, 2005 3.951 4.051 3.875 3.951 52,465 -0.05(-1.15%)
Dec 16, 2005 4.013 4.066 3.974 3.997 52,858 +0.00(+0.00%)
Dec 15, 2005 4.089 4.089 3.944 3.997 82,296 -0.06(-1.51%)
Dec 14, 2005 4.188 4.188 4.005 4.058 91,847 -0.14(-3.28%)
Dec 13, 2005 4.204 4.204 4.098 4.196 39,512 -0.02(-0.36%)
Dec 12, 2005 4.127 4.265 4.127 4.211 74,838 +0.09(+2.23%)
Dec 09, 2005 4.127 4.143 3.982 4.120 93,286 +0.11(+2.86%)
Dec 08, 2005 4.257 4.288 3.982 4.005 183,171 -0.29(-6.76%)
Dec 07, 2005 4.288 4.341 4.288 4.295 42,914 +0.02(+0.36%)
Dec 06, 2005 4.318 4.357 4.257 4.280 56,783 -0.08(-1.75%)
Dec 05, 2005 4.318 4.387 4.211 4.357 100,875 +0.02(+0.53%)
Dec 02, 2005 4.326 4.395 4.257 4.334 113,828 +0.01(+0.18%)
Dec 01, 2005 4.127 4.494 4.089 4.326 184,349 +0.21(+5.01%)
Nov 30, 2005 4.112 4.135 3.974 4.120 79,418 -0.02(-0.37%)
Nov 29, 2005 4.089 4.204 4.013 4.135 157,789 +0.05(+1.12%)
Nov 28, 2005 3.936 4.104 3.936 4.089 150,331 +0.18(+4.49%)
Nov 25, 2005 3.936 3.967 3.745 3.913 72,876 -0.08(-1.92%)
Nov 23, 2005 4.028 4.104 3.974 3.990 113,043 +0.00(+0.00%)
Nov 22, 2005 4.127 4.127 3.982 3.990 94,333 -0.14(-3.33%)
Nov 21, 2005 4.081 4.135 4.036 4.127 78,502 +0.09(+2.27%)
Nov 18, 2005 3.936 4.089 3.890 4.036 168,648 +0.10(+2.52%)
Nov 17, 2005 3.822 4.036 3.822 3.936 233,674 -0.10(-2.46%)
Nov 16, 2005 4.058 4.127 3.974 4.036 144,313 -0.02(-0.56%)
Nov 15, 2005 4.242 4.234 4.051 4.058 218,366 -0.18(-4.15%)
Nov 14, 2005 3.890 4.280 3.822 4.234 554,487 +0.37(+9.70%)
Nov 11, 2005 3.844 3.913 3.669 3.860 445,369 -0.11(-2.88%)
Nov 10, 2005 3.608 3.982 3.478 3.974 944,119 +0.62(+18.45%)
Nov 09, 2005 3.164 3.501 3.164 3.355 224,908 +0.12(+3.78%)
Nov 08, 2005 3.516 3.554 2.828 3.233 141,827 -0.24(-7.03%)
Nov 07, 2005 3.401 3.707 3.401 3.478 401,800 +0.08(+2.25%)
Nov 04, 2005 3.065 3.485 3.057 3.401 209,600 +0.37(+12.09%)
Nov 03, 2005 3.019 3.088 2.943 3.034 81,642 +0.05(+1.79%)
Nov 02, 2005 3.004 3.050 2.920 2.981 47,362 -0.02(-0.51%)
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.