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

Medifast Inc (NY: MED )

24.99 -0.73 (-2.84%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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, 2008 3.822 4.263 3.783 4.127 143,153 +0.28(+7.36%)
Oct 30, 2008 3.401 3.867 3.401 3.844 105,208 +0.55(+16.71%)
Oct 29, 2008 3.325 3.409 3.103 3.294 255,447 -0.03(-0.92%)
Oct 28, 2008 3.455 3.608 3.225 3.325 175,437 -0.02(-0.46%)
Oct 27, 2008 3.722 3.722 3.294 3.340 149,831 -0.38(-10.27%)
Oct 24, 2008 3.562 3.776 3.478 3.722 94,533 -0.22(-5.62%)
Oct 23, 2008 4.143 4.165 3.852 3.944 102,570 -0.30(-7.03%)
Oct 22, 2008 4.517 4.655 4.081 4.242 136,616 -0.20(-4.48%)
Oct 21, 2008 4.020 4.586 3.944 4.441 211,054 +0.46(+11.52%)
Oct 20, 2008 3.822 4.013 3.745 3.982 125,664 +0.18(+4.62%)
Oct 17, 2008 3.669 3.883 3.646 3.806 103,668 +0.06(+1.63%)
Oct 16, 2008 3.439 3.822 3.432 3.745 65,155 +0.31(+9.13%)
Oct 15, 2008 3.646 3.737 3.401 3.432 93,481 -0.34(-8.93%)
Oct 14, 2008 3.753 3.967 3.646 3.768 108,500 +0.17(+4.67%)
Oct 13, 2008 3.485 3.806 3.485 3.600 115,041 +0.18(+5.13%)
Oct 10, 2008 3.256 3.676 3.126 3.424 141,211 -0.05(-1.54%)
Oct 09, 2008 3.676 3.814 3.470 3.478 129,177 -0.18(-4.81%)
Oct 08, 2008 3.875 4.013 3.386 3.653 181,035 -0.25(-6.46%)
Oct 07, 2008 4.165 4.540 3.890 3.906 221,602 -0.12(-3.04%)
Oct 06, 2008 4.639 4.639 3.883 4.028 218,132 -0.62(-13.32%)
Oct 03, 2008 4.960 5.083 4.555 4.647 0 -0.24(-5.00%)
Oct 02, 2008 5.182 5.182 4.639 4.892 110,308 -0.30(-5.74%)
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.