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

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
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 (%)
Mar 31, 2006 6.909 7.062 6.573 7.055 453,219 +0.20(+2.90%)
Mar 30, 2006 6.252 6.886 6.252 6.856 617,288 +0.52(+8.20%)
Mar 29, 2006 6.267 6.336 6.145 6.336 183,171 +0.03(+0.48%)
Mar 28, 2006 6.061 6.306 5.962 6.306 176,760 +0.32(+5.36%)
Mar 27, 2006 6.038 6.069 5.900 5.985 83,866 -0.05(-0.89%)
Mar 24, 2006 6.000 6.107 5.931 6.038 42,260 +0.05(+0.77%)
Mar 23, 2006 6.114 6.344 5.801 5.992 100,613 -0.02(-0.38%)
Mar 22, 2006 6.092 6.145 5.893 6.015 92,109 -0.08(-1.38%)
Mar 21, 2006 6.344 6.405 5.847 6.099 221,114 -0.21(-3.27%)
Mar 20, 2006 6.191 6.497 6.114 6.306 500,451 +0.12(+1.98%)
Mar 17, 2006 6.206 6.336 6.000 6.183 334,157 -0.07(-1.10%)
Mar 16, 2006 5.656 6.336 5.656 6.252 1,089,348 +0.89(+16.52%)
Mar 15, 2006 5.350 5.365 5.159 5.365 172,050 +0.02(+0.29%)
Mar 14, 2006 5.236 5.373 5.159 5.350 71,306 +0.19(+3.70%)
Mar 13, 2006 5.006 5.167 4.930 5.159 131,883 +0.15(+2.90%)
Mar 10, 2006 5.037 5.083 5.006 5.014 47,624 -0.03(-0.61%)
Mar 09, 2006 5.151 5.159 5.037 5.044 18,317 -0.03(-0.60%)
Mar 08, 2006 5.022 5.098 5.022 5.075 45,400 -0.02(-0.45%)
Mar 07, 2006 5.197 5.197 5.006 5.098 52,727 -0.21(-3.89%)
Mar 06, 2006 5.197 5.320 5.159 5.304 87,137 -0.01(-0.14%)
Mar 03, 2006 5.350 5.365 5.312 5.312 145,621 -0.05(-1.00%)
Mar 02, 2006 5.274 5.365 5.274 5.365 48,409 +0.02(+0.29%)
Mar 01, 2006 5.335 5.358 5.274 5.350 64,895 +0.01(+0.14%)
Feb 28, 2006 5.358 5.381 5.251 5.343 98,912 -0.02(-0.29%)
Feb 27, 2006 5.335 5.388 5.320 5.358 51,942 +0.02(+0.43%)
Feb 24, 2006 5.197 5.388 5.197 5.335 104,015 +0.08(+1.60%)
Feb 23, 2006 5.106 5.274 5.106 5.251 83,343 +0.08(+1.48%)
Feb 22, 2006 5.151 5.213 5.106 5.174 82,688 +0.02(+0.45%)
Feb 21, 2006 5.098 5.167 5.006 5.151 66,334 +0.05(+0.90%)
Feb 17, 2006 4.930 5.121 4.930 5.106 73,530 +0.06(+1.21%)
Feb 16, 2006 5.014 5.167 4.922 5.044 85,436 +0.08(+1.54%)
Feb 15, 2006 4.846 5.060 4.815 4.968 137,509 +0.18(+3.72%)
Feb 14, 2006 4.739 4.838 4.739 4.790 69,474 +0.05(+1.08%)
Feb 13, 2006 4.624 4.853 4.624 4.739 31,924 -0.08(-1.59%)
Feb 10, 2006 4.846 4.846 4.647 4.815 55,998 -0.02(-0.32%)
Feb 09, 2006 4.670 4.853 4.578 4.830 183,825 +0.05(+1.12%)
Feb 08, 2006 4.915 4.915 4.601 4.777 146,144 -0.12(-2.50%)
Feb 07, 2006 5.159 5.159 4.769 4.899 179,639 -0.33(-6.29%)
Feb 06, 2006 5.121 5.228 5.044 5.228 103,622 -0.01(-0.15%)
Feb 03, 2006 5.083 5.304 5.067 5.236 229,095 +0.11(+2.24%)
Feb 02, 2006 5.052 5.151 5.014 5.121 177,545 +0.06(+1.21%)
Feb 01, 2006 4.876 5.067 4.838 5.060 161,191 +0.17(+3.44%)
Jan 31, 2006 4.930 4.960 4.777 4.892 71,436 -0.05(-1.08%)
Jan 30, 2006 4.853 4.968 4.800 4.945 147,060 +0.17(+3.52%)
Jan 27, 2006 4.739 4.892 4.632 4.777 216,927 +0.10(+2.12%)
Jan 26, 2006 4.509 4.769 4.433 4.678 308,644 +0.17(+3.73%)
Jan 25, 2006 4.487 4.555 4.479 4.509 107,547 +0.01(+0.17%)
Jan 24, 2006 4.548 4.586 4.425 4.502 134,238 +0.11(+2.42%)
Jan 23, 2006 4.456 4.456 4.288 4.396 157,527 -0.03(-0.67%)
Jan 20, 2006 4.555 4.578 4.364 4.425 66,465 -0.13(-2.85%)
Jan 19, 2006 4.601 4.701 4.555 4.555 124,556 -0.02(-0.33%)
Jan 18, 2006 4.433 4.739 4.433 4.571 232,758 +0.18(+4.18%)
Jan 17, 2006 4.402 4.471 4.295 4.387 72,222 -0.05(-1.20%)
Jan 13, 2006 4.509 4.509 4.395 4.441 39,905 -0.11(-2.35%)
Jan 12, 2006 4.395 4.548 4.250 4.548 154,649 +0.19(+4.39%)
Jan 11, 2006 4.808 4.899 4.357 4.357 270,047 -0.42(-8.80%)
Jan 10, 2006 4.624 4.800 4.593 4.777 183,171 +0.15(+3.31%)
Jan 09, 2006 4.525 4.693 4.357 4.624 120,239 +0.13(+2.89%)
Jan 06, 2006 4.318 4.601 4.318 4.494 161,583 -0.07(-1.51%)
Jan 05, 2006 4.204 4.624 4.196 4.563 199,526 +0.32(+7.57%)
Jan 04, 2006 4.127 4.349 4.127 4.242 126,126 +0.11(+2.78%)
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.