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

Medifast Inc (NY: MED )

26.39 +0.46 (+1.77%)
Streaming Delayed Price Updated: 2:41 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, 2003 3.394 3.783 3.394 3.600 204,890 +0.27(+8.03%)
Jan 30, 2003 2.981 3.401 2.981 3.332 160,667 +0.39(+13.25%)
Jan 29, 2003 2.828 3.057 2.484 2.943 144,182 +0.04(+1.32%)
Jan 28, 2003 2.713 3.042 2.216 2.904 542,580 +0.01(+0.26%)
Jan 27, 2003 2.981 3.042 2.683 2.897 289,542 -0.31(-9.76%)
Jan 24, 2003 3.287 3.294 3.103 3.210 92,501 -0.23(-6.67%)
Jan 23, 2003 3.287 3.508 3.118 3.439 146,537 -0.04(-1.10%)
Jan 22, 2003 3.783 3.783 3.378 3.478 176,368 -0.23(-6.19%)
Jan 21, 2003 4.196 4.196 3.592 3.707 102,576 -0.42(-10.19%)
Jan 17, 2003 4.104 4.127 3.982 4.127 89,099 +0.02(+0.37%)
Jan 16, 2003 4.204 4.280 4.074 4.112 93,548 -0.17(-3.93%)
Jan 15, 2003 4.471 4.502 3.936 4.280 156,219 -0.19(-4.27%)
Jan 14, 2003 4.517 4.586 4.288 4.471 75,231 -0.09(-2.01%)
Jan 13, 2003 4.639 4.701 4.509 4.563 137,378 -0.07(-1.49%)
Jan 10, 2003 4.509 4.953 4.471 4.632 209,731 +0.12(+2.71%)
Jan 09, 2003 4.731 5.029 4.441 4.509 313,223 -0.15(-3.28%)
Jan 08, 2003 4.586 4.662 4.509 4.662 97,473 +0.05(+1.16%)
Jan 07, 2003 4.578 4.731 4.242 4.609 144,574 +0.16(+3.61%)
Jan 06, 2003 4.548 4.655 4.211 4.448 226,086 -0.16(-3.48%)
Jan 03, 2003 4.066 4.754 4.066 4.609 287,056 +0.56(+13.77%)
Jan 02, 2003 4.066 4.120 3.745 4.051 191,545 -0.02(-0.38%)
Dec 31, 2002 4.326 4.326 3.829 4.066 262,982 -0.26(-6.01%)
Dec 30, 2002 4.777 5.083 4.127 4.326 357,577 -0.29(-6.29%)
Dec 27, 2002 4.013 4.746 4.013 4.616 267,299 +0.71(+18.20%)
Dec 26, 2002 3.630 3.936 3.630 3.906 113,697 +0.31(+8.72%)
Dec 24, 2002 3.592 3.592 3.523 3.592 50,764 +0.08(+2.17%)
Dec 23, 2002 3.287 3.707 3.248 3.516 204,498 +0.38(+12.20%)
Dec 20, 2002 2.836 3.287 2.828 3.134 207,507 +2.97(+1852.38%)
Dec 18, 2002 0.1605 0.1605 0.1605 0.1605 0 +0.00(+0.00%)
Dec 17, 2002 0.1605 0.1605 0.1605 0.1605 0 +0.00(+0.00%)
Dec 16, 2002 0.1605 0.1605 0.1605 0.1605 0 +0.00(+0.00%)
Dec 13, 2002 0.1605 0.1605 0.1605 0.1605 0 +0.00(+0.00%)
Dec 12, 2002 0.1605 0.1605 0.1605 0.1605 0 +0.00(+0.00%)
Dec 11, 2002 0.1605 0.1605 0.1605 0.1605 0 +0.00(+0.00%)
Dec 10, 2002 0.1605 0.1605 0.1605 0.1605 0 +0.00(+0.00%)
Dec 09, 2002 0.1605 0.1605 0.1605 0.1605 0 +0.00(+0.00%)
Dec 06, 2002 0.1605 0.1605 0.1605 0.1605 0 +0.00(+0.00%)
Dec 05, 2002 0.1605 0.1605 0.1605 0.1605 0 +0.00(+0.00%)
Dec 04, 2002 0.1605 0.1605 0.1605 0.1605 0 +0.00(+0.00%)
Dec 03, 2002 0.1605 0.1605 0.1605 0.1605 0 +0.00(+0.00%)
Dec 02, 2002 0.1605 0.1605 0.1605 0.1605 0 +0.00(+0.00%)
Nov 27, 2002 0.1605 0.1605 0.1605 0.1605 0 +0.00(+0.00%)
Nov 26, 2002 0.1605 0.1605 0.1605 0.1605 0 +0.00(+0.00%)
Nov 25, 2002 0.1605 0.1605 0.1605 0.1605 0 +0.00(+0.00%)
Nov 22, 2002 0.1605 0.1605 0.1605 0.1605 0 +0.00(+0.00%)
Nov 21, 2002 0.1605 0.1605 0.1605 0.1605 0 +0.00(+0.00%)
Nov 20, 2002 0.1605 0.1605 0.1605 0.1605 0 +0.00(+0.00%)
Nov 19, 2002 0.1605 0.1605 0.1605 0.1605 0 +0.00(+0.00%)
Nov 18, 2002 0.1605 0.1605 0.1605 0.1605 0 +0.00(+0.00%)
Nov 15, 2002 0.1605 0.1605 0.1605 0.1605 0 +0.00(+0.00%)
Nov 14, 2002 0.1605 0.1605 0.1605 0.1605 0 +0.00(+0.00%)
Nov 13, 2002 0.1605 0.1605 0.1605 0.1605 0 +0.00(+0.00%)
Nov 12, 2002 0.1605 0.1605 0.1605 0.1605 0 +0.00(+0.00%)
Nov 11, 2002 0.1605 0.1605 0.1605 0.1605 0 +0.00(+0.00%)
Nov 08, 2002 0.1605 0.1605 0.1605 0.1605 0 +0.00(+0.00%)
Nov 07, 2002 0.1605 0.1605 0.1605 0.1605 0 +0.00(+0.00%)
Nov 06, 2002 0.1605 0.1605 0.1605 0.1605 0 +0.00(+0.00%)
Nov 05, 2002 0.1605 0.1605 0.1605 0.1605 0 +0.00(+0.00%)
Nov 04, 2002 0.1605 0.1605 0.1605 0.1605 0 +0.00(+0.00%)
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.