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 (%)
Dec 31, 2004 2.698 2.721 2.675 2.690 92,109 -0.03(-1.12%)
Dec 30, 2004 2.706 2.790 2.675 2.721 230,403 -0.05(-1.93%)
Dec 29, 2004 2.797 2.851 2.698 2.774 117,099 -0.08(-2.94%)
Dec 28, 2004 2.881 2.897 2.759 2.859 146,668 -0.02(-0.53%)
Dec 27, 2004 2.874 2.920 2.866 2.874 123,248 -0.01(-0.27%)
Dec 23, 2004 2.828 2.920 2.790 2.881 178,723 +0.05(+1.89%)
Dec 22, 2004 2.683 2.859 2.683 2.828 160,406 +0.15(+5.41%)
Dec 21, 2004 2.706 2.713 2.675 2.683 67,511 -0.02(-0.85%)
Dec 20, 2004 2.736 2.736 2.675 2.706 107,678 -0.03(-1.12%)
Dec 17, 2004 2.690 2.820 2.690 2.736 60,839 +0.05(+1.70%)
Dec 16, 2004 2.904 2.920 2.683 2.690 122,594 -0.21(-7.37%)
Dec 15, 2004 2.713 2.904 2.713 2.904 205,152 +0.21(+7.65%)
Dec 14, 2004 2.645 2.843 2.645 2.698 289,149 +0.07(+2.62%)
Dec 13, 2004 2.637 2.667 2.614 2.629 135,023 +0.00(+0.00%)
Dec 10, 2004 2.560 2.637 2.522 2.629 129,528 +0.10(+3.93%)
Dec 09, 2004 2.446 2.568 2.446 2.530 158,836 +0.08(+3.44%)
Dec 08, 2004 2.446 2.492 2.423 2.446 156,742 -0.01(-0.31%)
Dec 07, 2004 2.453 2.469 2.415 2.453 114,744 -0.03(-1.23%)
Dec 06, 2004 2.583 2.591 2.453 2.484 195,208 -0.11(-4.41%)
Dec 03, 2004 2.591 2.614 2.560 2.599 231,319 +0.00(+0.00%)
Dec 02, 2004 2.637 2.645 2.599 2.599 89,099 -0.04(-1.45%)
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.