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 30, 2007 5.602 5.618 5.442 5.472 388,193 +0.05(+0.85%)
Mar 29, 2007 5.717 5.717 5.365 5.427 658,764 -0.15(-2.74%)
Mar 28, 2007 5.388 5.717 5.383 5.579 1,403,749 +0.24(+4.43%)
Mar 27, 2007 5.044 5.350 5.044 5.343 1,040,807 +0.30(+5.91%)
Mar 26, 2007 4.953 5.151 4.953 5.044 674,464 +0.10(+2.01%)
Mar 23, 2007 4.968 5.044 4.853 4.945 455,705 -0.06(-1.22%)
Mar 22, 2007 4.861 5.121 4.785 5.006 787,769 +0.15(+3.15%)
Mar 21, 2007 4.800 4.892 4.655 4.853 416,977 +0.06(+1.28%)
Mar 20, 2007 4.754 4.853 4.662 4.792 461,069 +0.05(+0.97%)
Mar 19, 2007 5.190 5.251 4.723 4.746 1,206,840 -0.37(-7.31%)
Mar 16, 2007 5.090 5.236 4.968 5.121 902,382 +0.04(+0.75%)
Mar 15, 2007 4.662 5.121 4.624 5.083 932,736 +0.47(+10.28%)
Mar 14, 2007 4.762 4.823 4.525 4.609 829,113 -0.08(-1.63%)
Mar 13, 2007 4.693 4.899 4.593 4.685 672,109 -0.01(-0.16%)
Mar 12, 2007 4.861 5.044 4.662 4.693 880,009 -0.40(-7.81%)
Mar 09, 2007 5.037 5.129 4.983 5.090 799,806 +0.10(+1.99%)
Mar 08, 2007 5.358 5.427 4.892 4.991 2,348,392 -0.37(-6.85%)
Mar 07, 2007 6.267 6.298 5.174 5.358 3,203,412 -0.90(-14.40%)
Mar 06, 2007 6.176 6.420 6.160 6.259 349,988 +0.16(+2.62%)
Mar 05, 2007 6.168 6.237 6.076 6.099 430,846 -0.15(-2.33%)
Mar 02, 2007 6.550 6.550 6.191 6.244 493,255 -0.32(-4.89%)
Mar 01, 2007 6.481 6.604 6.191 6.565 683,361 +0.05(+0.82%)
Feb 28, 2007 6.183 6.596 6.153 6.512 786,853 +0.37(+6.10%)
Feb 27, 2007 6.313 6.413 6.114 6.137 733,079 -0.24(-3.72%)
Feb 26, 2007 6.573 6.573 6.344 6.374 380,433 -0.15(-2.23%)
Feb 23, 2007 6.649 6.665 6.504 6.520 461,069 -0.08(-1.16%)
Feb 22, 2007 6.649 6.741 6.504 6.596 371,838 -0.05(-0.80%)
Feb 21, 2007 6.680 6.680 6.573 6.649 608,915 +0.04(+0.58%)
Feb 20, 2007 6.604 6.734 6.313 6.611 584,056 +0.01(+0.12%)
Feb 16, 2007 6.795 6.795 6.535 6.604 776,779 -0.18(-2.70%)
Feb 15, 2007 7.078 7.146 6.764 6.787 653,138 -0.09(-1.33%)
Feb 14, 2007 6.764 7.139 6.764 6.879 734,699 +0.16(+2.39%)
Feb 13, 2007 7.177 7.185 6.688 6.718 994,265 -0.41(-5.69%)
Feb 12, 2007 6.076 7.123 6.023 7.123 3,000,117 +1.18(+19.95%)
Feb 09, 2007 6.497 6.527 5.908 5.939 1,746,411 -0.61(-9.33%)
Feb 08, 2007 6.764 6.802 6.435 6.550 921,484 -0.23(-3.38%)
Feb 07, 2007 6.955 7.024 6.703 6.779 359,147 -0.14(-1.99%)
Feb 06, 2007 7.001 7.100 6.802 6.917 393,426 -0.06(-0.88%)
Feb 05, 2007 7.261 7.337 6.932 6.978 461,069 -0.28(-3.79%)
Feb 02, 2007 7.207 7.269 7.146 7.253 196,778 +0.07(+0.96%)
Feb 01, 2007 7.207 7.299 7.131 7.185 424,304 +0.05(+0.75%)
Jan 31, 2007 7.353 7.353 7.078 7.131 627,494 -0.21(-2.91%)
Jan 30, 2007 7.475 7.513 7.322 7.345 374,455 -0.13(-1.74%)
Jan 29, 2007 7.246 7.635 7.246 7.475 400,622 +0.25(+3.49%)
Jan 26, 2007 7.452 7.463 7.162 7.223 411,220 -0.23(-3.08%)
Jan 25, 2007 7.590 7.743 7.366 7.452 366,997 -0.05(-0.61%)
Jan 24, 2007 7.437 7.551 7.299 7.498 619,513 +0.06(+0.82%)
Jan 23, 2007 7.528 7.704 7.414 7.437 548,861 -0.07(-0.92%)
Jan 22, 2007 7.834 7.849 7.483 7.506 634,559 -0.14(-1.80%)
Jan 19, 2007 7.039 7.704 7.039 7.643 1,035,967 +0.68(+9.77%)
Jan 18, 2007 7.322 7.322 6.902 6.963 568,355 -0.30(-4.11%)
Jan 17, 2007 7.574 7.635 7.165 7.261 730,724 -0.31(-4.14%)
Jan 16, 2007 7.834 7.834 7.544 7.574 535,908 -0.26(-3.32%)
Jan 12, 2007 7.941 7.949 7.620 7.834 651,044 -0.11(-1.44%)
Jan 11, 2007 8.224 8.331 7.834 7.949 588,504 -0.35(-4.24%)
Jan 10, 2007 8.484 8.484 8.232 8.300 357,184 -0.19(-2.25%)
Jan 09, 2007 8.369 8.560 8.102 8.491 507,385 -0.06(-0.71%)
Jan 08, 2007 7.758 8.713 7.490 8.553 1,914,668 -0.31(-3.53%)
Jan 05, 2007 9.477 9.477 8.835 8.866 549,384 -0.61(-6.45%)
Jan 04, 2007 9.325 9.623 9.095 9.477 394,342 +0.15(+1.56%)
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.