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, 2005 2.904 2.966 2.897 2.966 30,354 +0.04(+1.31%)
Oct 28, 2005 2.935 2.981 2.904 2.927 30,354 -0.02(-0.78%)
Oct 27, 2005 2.981 2.981 2.927 2.950 40,690 -0.02(-0.52%)
Oct 26, 2005 3.042 3.057 2.958 2.966 45,792 -0.01(-0.26%)
Oct 25, 2005 2.981 3.042 2.973 2.973 37,288 -0.01(-0.26%)
Oct 24, 2005 3.050 3.057 2.981 2.981 45,400 -0.01(-0.26%)
Oct 21, 2005 3.019 3.050 2.981 2.988 61,362 +0.01(+0.26%)
Oct 20, 2005 3.065 3.088 2.981 2.981 124,556 +0.01(+0.26%)
Oct 19, 2005 2.981 3.057 2.904 2.973 50,372 -0.03(-1.02%)
Oct 18, 2005 2.996 3.088 2.981 3.004 44,484 +0.00(+0.00%)
Oct 17, 2005 3.034 3.126 2.981 3.004 156,611 -0.11(-3.44%)
Oct 14, 2005 3.080 3.149 3.080 3.111 69,605 +0.02(+0.49%)
Oct 13, 2005 3.141 3.141 3.065 3.095 89,361 -0.05(-1.70%)
Oct 12, 2005 3.141 3.157 3.065 3.149 81,380 +0.01(+0.24%)
Oct 11, 2005 3.103 3.149 3.065 3.141 58,091 -0.04(-1.20%)
Oct 10, 2005 3.057 3.195 3.057 3.180 130,444 +0.09(+2.97%)
Oct 07, 2005 3.057 3.195 3.034 3.088 147,060 +0.07(+2.28%)
Oct 06, 2005 2.981 3.095 2.912 3.019 171,265 +0.01(+0.25%)
Oct 05, 2005 2.973 3.065 2.866 3.011 127,696 +0.07(+2.34%)
Oct 04, 2005 2.973 2.988 2.943 2.943 99,566 -0.02(-0.77%)
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.