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

Medifast Inc (NY: MED )

25.00 -0.36 (-1.42%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Nov 30, 2006 8.797 10.01 8.797 9.974 1,702,188 +1.10(+12.40%)
Nov 29, 2006 8.904 9.141 8.644 8.874 610,223 +0.11(+1.31%)
Nov 28, 2006 9.378 9.416 8.629 8.759 940,586 -0.62(-6.60%)
Nov 27, 2006 9.172 9.783 9.095 9.378 1,553,296 +0.50(+5.59%)
Nov 24, 2006 7.872 8.897 7.872 8.881 813,936 +0.88(+10.98%)
Nov 22, 2006 8.025 8.186 7.949 8.002 373,408 +0.03(+0.38%)
Nov 21, 2006 7.911 8.018 7.849 7.972 227,525 +0.14(+1.76%)
Nov 20, 2006 7.643 7.849 7.498 7.834 385,707 +0.32(+4.27%)
Nov 17, 2006 7.712 7.758 7.414 7.513 410,173 -0.20(-2.58%)
Nov 16, 2006 7.834 7.987 7.567 7.712 818,385 -0.31(-3.90%)
Nov 15, 2006 8.025 8.407 7.796 8.025 1,326,948 +0.39(+5.11%)
Nov 14, 2006 7.070 7.635 7.070 7.635 796,927 +0.63(+9.06%)
Nov 13, 2006 6.917 7.070 6.756 7.001 284,962 +0.02(+0.22%)
Nov 10, 2006 7.108 7.108 6.971 6.986 148,107 -0.12(-1.72%)
Nov 09, 2006 6.978 7.238 6.932 7.108 337,297 +0.13(+1.86%)
Nov 08, 2006 6.703 7.032 6.688 6.978 194,554 +0.24(+3.51%)
Nov 07, 2006 6.886 6.986 6.688 6.741 244,665 -0.18(-2.54%)
Nov 06, 2006 6.886 7.032 6.764 6.917 305,504 +0.11(+1.57%)
Nov 03, 2006 6.481 6.879 6.481 6.810 326,176 +0.38(+5.95%)
Nov 02, 2006 6.649 6.741 6.367 6.428 542,450 -0.28(-4.21%)
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.