Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 2.675 2.790 2.622 2.759 119,584 +0.09(+3.44%)
Oct 28, 2004 2.599 2.675 2.599 2.667 76,801 +0.07(+2.65%)
Oct 27, 2004 2.661 2.667 2.568 2.599 66,857 -0.06(-2.30%)
Oct 26, 2004 2.698 2.752 2.599 2.660 113,435 -0.03(-1.14%)
Oct 25, 2004 2.828 2.828 2.675 2.690 121,809 -0.21(-7.37%)
Oct 22, 2004 2.981 3.019 2.866 2.904 69,997 -0.10(-3.31%)
Oct 21, 2004 3.134 3.134 2.828 3.004 244,272 -0.12(-3.91%)
Oct 20, 2004 3.394 3.394 2.797 3.126 305,765 -0.31(-9.11%)
Oct 19, 2004 3.478 3.508 3.401 3.439 29,569 -0.04(-1.10%)
Oct 18, 2004 3.485 3.485 3.394 3.478 79,418 -0.01(-0.22%)
Oct 15, 2004 3.615 3.623 3.485 3.485 73,792 -0.11(-2.98%)
Oct 14, 2004 3.401 3.592 3.394 3.592 69,081 +0.17(+4.91%)
Oct 13, 2004 3.600 3.630 3.348 3.424 150,462 -0.17(-4.68%)
Oct 12, 2004 3.822 3.860 3.516 3.592 147,060 -0.31(-7.84%)
Oct 11, 2004 3.974 4.051 3.822 3.898 62,932 -0.05(-1.35%)
Oct 08, 2004 3.974 4.051 3.906 3.951 75,231 -0.04(-0.96%)
Oct 07, 2004 3.898 4.013 3.898 3.990 96,950 +0.06(+1.56%)
Oct 06, 2004 4.143 4.143 3.822 3.929 172,312 -0.08(-1.91%)
Oct 05, 2004 3.822 4.143 3.822 4.005 324,213 +0.18(+4.80%)
Oct 04, 2004 3.615 3.875 3.615 3.822 219,282 +0.18(+4.82%)
Oct 01, 2004 3.432 3.707 3.432 3.646 161,452 +0.22(+6.47%)
Sep 30, 2004 3.287 3.432 3.287 3.424 97,604 +0.11(+3.23%)
Sep 29, 2004 3.363 3.439 3.302 3.317 52,465 -0.04(-1.14%)
Sep 28, 2004 3.149 3.363 3.149 3.355 72,614 +0.20(+6.30%)
Sep 27, 2004 3.248 3.287 3.134 3.157 110,949 -0.08(-2.36%)
Sep 24, 2004 3.508 3.531 3.210 3.233 164,723 -0.20(-5.79%)
Sep 23, 2004 3.462 3.585 3.401 3.432 115,136 +0.02(+0.45%)
Sep 22, 2004 3.485 3.630 3.363 3.416 204,890 -0.04(-1.11%)
Sep 21, 2004 3.822 3.883 3.439 3.455 341,746 -0.26(-7.00%)
Sep 20, 2004 3.401 3.814 3.401 3.715 402,454 +0.31(+9.21%)
Sep 17, 2004 3.248 3.401 3.180 3.401 173,882 +0.20(+6.21%)
Sep 16, 2004 3.103 3.224 3.103 3.202 120,893 +0.05(+1.45%)
Sep 15, 2004 3.355 3.539 3.095 3.157 466,041 -0.10(-3.05%)
Sep 14, 2004 2.744 3.287 2.744 3.256 380,343 +0.53(+19.33%)
Sep 13, 2004 2.599 2.736 2.599 2.729 77,193 +0.13(+5.00%)
Sep 10, 2004 2.629 2.637 2.599 2.599 60,054 -0.01(-0.29%)
Sep 09, 2004 2.522 2.660 2.522 2.606 121,809 +0.09(+3.65%)
Sep 08, 2004 2.591 2.599 2.469 2.515 70,651 -0.03(-1.20%)
Sep 07, 2004 2.484 2.599 2.484 2.545 55,867 +0.01(+0.30%)
Sep 03, 2004 2.530 2.560 2.492 2.538 47,232 -0.02(-0.60%)
Sep 02, 2004 2.545 2.553 2.522 2.553 25,905 +0.04(+1.52%)
Sep 01, 2004 2.560 2.560 2.461 2.515 59,007 -0.05(-1.79%)
Aug 31, 2004 2.583 2.599 2.492 2.560 35,456 +0.00(+0.00%)
Aug 30, 2004 2.606 2.637 2.530 2.560 52,073 -0.04(-1.47%)
Aug 27, 2004 2.538 2.652 2.484 2.599 87,922 +0.08(+3.03%)
Aug 26, 2004 2.469 2.522 2.461 2.522 40,690 +0.05(+1.85%)
Aug 25, 2004 2.469 2.507 2.431 2.476 105,847 +0.01(+0.31%)
Aug 24, 2004 2.591 2.591 2.408 2.469 131,360 +0.05(+2.22%)
Aug 23, 2004 2.599 2.599 2.369 2.415 267,561 -0.18(-6.78%)
Aug 20, 2004 2.629 2.752 2.522 2.591 122,332 -0.11(-4.24%)
Aug 19, 2004 2.859 2.859 2.614 2.706 67,773 -0.12(-4.32%)
Aug 18, 2004 2.935 2.943 2.599 2.828 160,144 -0.03(-1.07%)
Aug 17, 2004 2.904 2.943 2.790 2.859 220,591 +0.25(+9.68%)
Aug 16, 2004 2.354 2.675 2.316 2.606 155,695 +0.28(+11.80%)
Aug 13, 2004 2.530 2.622 2.255 2.331 289,280 -0.20(-7.85%)
Aug 12, 2004 2.675 2.675 2.507 2.530 105,062 -0.18(-6.50%)
Aug 11, 2004 2.752 2.767 2.652 2.706 73,007 -0.01(-0.28%)
Aug 10, 2004 2.713 2.828 2.652 2.713 32,185 +0.05(+2.01%)
Aug 09, 2004 2.637 2.828 2.637 2.660 55,998 +0.02(+0.87%)
Aug 06, 2004 2.790 2.790 2.599 2.637 113,304 -0.17(-5.99%)
Aug 05, 2004 3.134 3.134 2.752 2.805 88,184 -0.27(-8.71%)
Aug 04, 2004 3.149 3.180 3.057 3.073 67,773 +0.00(+0.00%)
Aug 03, 2004 3.050 3.103 2.943 3.073 110,033 +0.06(+2.03%)
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.