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 (%)
Jul 30, 2004 2.790 2.866 2.675 2.752 197,040 -0.01(-0.28%)
Jul 29, 2004 2.660 2.790 2.614 2.759 195,862 +0.12(+4.64%)
Jul 28, 2004 2.713 2.729 2.560 2.637 97,866 -0.05(-1.71%)
Jul 27, 2004 2.744 2.790 2.675 2.683 108,856 -0.02(-0.85%)
Jul 26, 2004 2.752 2.820 2.683 2.706 195,601 -0.12(-4.32%)
Jul 23, 2004 2.935 2.943 2.713 2.828 66,726 -0.06(-2.12%)
Jul 22, 2004 2.973 3.042 2.797 2.889 172,312 -0.09(-3.08%)
Jul 21, 2004 2.790 3.248 2.767 2.981 424,304 +0.21(+7.73%)
Jul 20, 2004 2.797 2.813 2.698 2.767 112,127 -0.05(-1.90%)
Jul 19, 2004 3.004 3.118 2.820 2.820 312,700 -0.11(-3.91%)
Jul 16, 2004 2.652 2.973 2.484 2.935 511,441 +0.29(+10.98%)
Jul 15, 2004 2.599 2.690 2.576 2.645 122,725 +0.05(+1.76%)
Jul 14, 2004 2.637 2.729 2.583 2.599 178,854 +0.00(+0.00%)
Jul 13, 2004 2.859 2.859 2.576 2.599 193,900 -0.16(-5.82%)
Jul 12, 2004 2.912 2.981 2.683 2.759 239,562 -0.22(-7.44%)
Jul 09, 2004 2.981 3.095 2.943 2.981 117,622 -0.08(-2.50%)
Jul 08, 2004 3.019 3.088 2.981 3.057 68,558 +0.00(+0.00%)
Jul 07, 2004 3.233 3.233 2.881 3.057 227,002 -0.04(-1.23%)
Jul 06, 2004 3.554 3.554 2.996 3.095 793,526 -0.76(-19.64%)
Jul 02, 2004 3.898 3.936 3.669 3.852 221,637 -0.04(-0.98%)
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.