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

Medifast Inc (NY: MED )

25.36 +0.18 (+0.73%)
Streaming Delayed Price Updated: 2:20 PM EDT, May 7, 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 29, 2005 4.815 4.853 4.624 4.777 142,873 -0.15(-3.10%)
Jul 28, 2005 4.800 5.006 4.777 4.930 411,351 +0.41(+8.95%)
Jul 27, 2005 4.601 4.823 4.341 4.525 524,917 -0.24(-5.13%)
Jul 26, 2005 5.144 5.151 4.593 4.769 363,988 -0.32(-6.31%)
Jul 25, 2005 4.884 5.090 4.815 5.090 526,618 +0.24(+4.88%)
Jul 22, 2005 4.571 4.892 4.532 4.853 451,518 +0.28(+6.01%)
Jul 21, 2005 4.662 4.746 4.509 4.578 161,976 -0.15(-3.07%)
Jul 20, 2005 4.662 4.777 4.433 4.723 273,972 +0.06(+1.31%)
Jul 19, 2005 4.915 4.915 4.509 4.662 364,773 -0.14(-2.87%)
Jul 18, 2005 4.456 4.922 4.357 4.800 1,112,506 +0.45(+10.37%)
Jul 15, 2005 3.898 4.387 3.898 4.349 534,076 +0.40(+10.06%)
Jul 14, 2005 4.112 4.196 3.676 3.951 529,366 -0.18(-4.26%)
Jul 13, 2005 4.234 4.242 3.822 4.127 535,908 +0.00(+0.00%)
Jul 12, 2005 3.684 4.219 3.669 4.127 1,026,285 +0.47(+12.73%)
Jul 11, 2005 3.202 3.661 3.202 3.661 489,591 +0.39(+11.92%)
Jul 08, 2005 3.401 3.401 3.095 3.271 370,006 -0.05(-1.61%)
Jul 07, 2005 2.966 3.546 2.828 3.325 803,862 +0.28(+9.30%)
Jul 06, 2005 2.316 3.042 2.300 3.042 1,069,853 +0.74(+32.23%)
Jul 05, 2005 2.339 2.346 2.293 2.301 17,924 -0.04(-1.63%)
Jul 01, 2005 2.293 2.339 2.293 2.339 27,868 +0.02(+0.66%)
Jun 30, 2005 2.331 2.339 2.293 2.324 41,998 +0.01(+0.33%)
Jun 29, 2005 2.293 2.331 2.278 2.316 94,202 +0.04(+1.68%)
Jun 28, 2005 2.270 2.285 2.224 2.278 31,008 +0.04(+1.71%)
Jun 27, 2005 2.270 2.270 2.224 2.239 19,756 +0.00(+0.00%)
Jun 24, 2005 2.224 2.270 2.224 2.239 19,102 -0.03(-1.35%)
Jun 23, 2005 2.285 2.293 2.239 2.270 32,709 +0.00(+0.00%)
Jun 22, 2005 2.285 2.285 2.239 2.270 44,353 -0.01(-0.34%)
Jun 21, 2005 2.285 2.285 2.255 2.278 27,083 -0.02(-0.67%)
Jun 20, 2005 2.255 2.293 2.255 2.293 25,774 -0.02(-0.99%)
Jun 17, 2005 2.255 2.339 2.255 2.316 51,680 -0.02(-0.66%)
Jun 16, 2005 2.339 2.339 2.285 2.331 82,819 +0.02(+0.66%)
Jun 15, 2005 2.270 2.331 2.239 2.316 37,157 -0.03(-1.30%)
Jun 14, 2005 2.293 2.354 2.293 2.346 54,689 +0.05(+1.99%)
Jun 13, 2005 2.232 2.308 2.224 2.301 69,997 +0.06(+2.73%)
Jun 10, 2005 2.201 2.255 2.201 2.239 55,605 +0.02(+0.69%)
Jun 09, 2005 2.255 2.255 2.201 2.224 49,194 -0.04(-1.69%)
Jun 08, 2005 2.293 2.293 2.255 2.262 34,148 -0.02(-1.00%)
Jun 07, 2005 2.216 2.293 2.216 2.285 45,923 -0.01(-0.33%)
Jun 06, 2005 2.339 2.339 2.262 2.293 51,811 -0.05(-1.96%)
Jun 03, 2005 2.316 2.346 2.308 2.339 37,550 +0.01(+0.33%)
Jun 02, 2005 2.331 2.331 2.301 2.331 15,177 -0.02(-0.97%)
Jun 01, 2005 2.293 2.354 2.285 2.354 30,746 +0.01(+0.33%)
May 31, 2005 2.293 2.362 2.255 2.346 14,392 +0.05(+2.33%)
May 27, 2005 2.301 2.362 2.270 2.293 43,307 -0.07(-2.91%)
May 26, 2005 2.308 2.369 2.308 2.362 43,830 +0.05(+2.32%)
May 25, 2005 2.278 2.331 2.255 2.308 42,652 +0.08(+3.42%)
May 24, 2005 2.285 2.324 2.224 2.232 40,951 -0.02(-1.02%)
May 23, 2005 2.331 2.346 2.247 2.255 36,241 -0.07(-2.96%)
May 20, 2005 2.239 2.354 2.239 2.324 15,700 +0.01(+0.33%)
May 19, 2005 2.285 2.324 2.255 2.316 62,540 +0.11(+4.84%)
May 18, 2005 2.155 2.278 2.155 2.209 63,586 +0.03(+1.40%)
May 17, 2005 2.285 2.285 2.163 2.178 118,145 -0.13(-5.63%)
May 16, 2005 2.316 2.331 2.255 2.308 46,316 -0.03(-1.31%)
May 13, 2005 2.346 2.354 2.316 2.339 33,232 -0.03(-1.29%)
May 12, 2005 2.255 2.369 2.255 2.369 33,363 -0.02(-0.64%)
May 11, 2005 2.461 2.461 2.301 2.385 102,576 -0.08(-3.11%)
May 10, 2005 2.408 2.499 2.293 2.461 73,399 -0.02(-0.92%)
May 09, 2005 2.484 2.522 2.453 2.484 43,045 +0.02(+0.62%)
May 06, 2005 2.415 2.476 2.408 2.469 49,456 +0.06(+2.54%)
May 05, 2005 2.331 2.415 2.331 2.408 52,596 +0.03(+1.29%)
May 04, 2005 2.301 2.392 2.301 2.377 69,343 +0.04(+1.63%)
May 03, 2005 2.324 2.392 2.293 2.339 60,446 +0.00(+0.00%)
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.