Skip to main content

Medifast Inc (NY: MED )

18.68 -0.31 (-1.63%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 8.478 8.993 8.418 8.948 248,484 +0.36(+4.14%)
Apr 27, 2006 8.546 8.705 8.266 8.592 150,992 +0.05(+0.53%)
Apr 26, 2006 8.993 9.084 8.357 8.546 431,841 -0.39(-4.32%)
Apr 25, 2006 8.024 9.197 7.986 8.932 934,358 +1.02(+12.92%)
Apr 24, 2006 7.774 7.948 7.683 7.911 277,282 +0.23(+3.06%)
Apr 21, 2006 7.509 7.805 7.070 7.676 639,638 +0.25(+3.36%)
Apr 20, 2006 7.267 7.532 7.267 7.426 240,161 +0.23(+3.26%)
Apr 19, 2006 6.813 7.320 6.813 7.191 452,978 +0.39(+5.67%)
Apr 18, 2006 6.677 6.813 6.677 6.805 65,918 +0.14(+2.04%)
Apr 17, 2006 6.926 7.078 6.525 6.669 225,498 -0.26(-3.72%)
Apr 13, 2006 6.767 6.926 6.631 6.926 147,161 +0.16(+2.35%)
Apr 12, 2006 6.926 6.926 6.514 6.767 107,134 -0.02(-0.33%)
Apr 11, 2006 7.116 7.184 6.593 6.790 182,433 -0.32(-4.47%)
Apr 10, 2006 7.131 7.191 7.002 7.108 106,738 +0.08(+1.08%)
Apr 07, 2006 7.002 7.116 6.964 7.032 158,522 +0.17(+2.43%)
Apr 06, 2006 6.873 7.108 6.851 6.866 152,577 +0.00(+0.00%)
Apr 05, 2006 6.586 6.957 6.586 6.866 185,735 +0.24(+3.66%)
Apr 04, 2006 6.563 6.722 6.434 6.624 134,876 -0.10(-1.46%)
Apr 03, 2006 6.979 7.002 6.669 6.722 212,156 -0.26(-3.79%)
Mar 31, 2006 6.843 6.995 6.510 6.987 457,601 +0.20(+2.90%)
Mar 30, 2006 6.192 6.820 6.192 6.790 623,257 +0.51(+8.20%)
Mar 29, 2006 6.207 6.275 6.086 6.275 184,942 +0.03(+0.48%)
Mar 28, 2006 6.003 6.245 5.905 6.245 178,469 +0.32(+5.36%)
Mar 27, 2006 5.980 6.011 5.844 5.927 84,677 -0.05(-0.89%)
Mar 24, 2006 5.942 6.048 5.874 5.980 42,668 +0.05(+0.77%)
Mar 23, 2006 6.056 6.283 5.746 5.935 101,586 -0.02(-0.38%)
Mar 22, 2006 6.033 6.086 5.836 5.958 92,999 -0.08(-1.38%)
Mar 21, 2006 6.283 6.344 5.791 6.041 223,252 -0.20(-3.27%)
Mar 20, 2006 6.132 6.434 6.056 6.245 505,290 +0.12(+1.98%)
Mar 17, 2006 6.147 6.275 5.942 6.124 337,388 -0.07(-1.10%)
Mar 16, 2006 5.602 6.275 5.602 6.192 1,099,882 +0.88(+16.52%)
Mar 15, 2006 5.299 5.314 5.110 5.314 173,714 +0.02(+0.29%)
Mar 14, 2006 5.185 5.322 5.110 5.299 71,995 +0.19(+3.70%)
Mar 13, 2006 4.958 5.117 4.883 5.110 133,158 +0.14(+2.90%)
Mar 10, 2006 4.989 5.034 4.958 4.966 48,085 -0.03(-0.61%)
Mar 09, 2006 5.102 5.110 4.989 4.996 18,494 -0.03(-0.60%)
Mar 08, 2006 4.973 5.049 4.973 5.026 45,839 -0.02(-0.45%)
Mar 07, 2006 5.148 5.148 4.958 5.049 53,237 -0.20(-3.89%)
Mar 06, 2006 5.148 5.269 5.110 5.254 87,980 -0.01(-0.14%)
Mar 03, 2006 5.299 5.314 5.261 5.261 147,029 -0.05(-1.00%)
Mar 02, 2006 5.223 5.314 5.223 5.314 48,877 +0.02(+0.29%)
Mar 01, 2006 5.284 5.306 5.223 5.299 65,522 +0.01(+0.14%)
Feb 28, 2006 5.306 5.329 5.201 5.291 99,869 -0.02(-0.29%)
Feb 27, 2006 5.284 5.337 5.269 5.306 52,444 +0.02(+0.43%)
Feb 24, 2006 5.148 5.337 5.148 5.284 105,021 +0.08(+1.60%)
Feb 23, 2006 5.057 5.223 5.057 5.201 84,149 +0.08(+1.48%)
Feb 22, 2006 5.102 5.163 5.057 5.125 83,488 +0.02(+0.45%)
Feb 21, 2006 5.049 5.117 4.958 5.102 66,975 +0.05(+0.90%)
Feb 17, 2006 4.883 5.072 4.883 5.057 74,241 +0.06(+1.21%)
Feb 16, 2006 4.966 5.117 4.875 4.996 86,262 +0.08(+1.54%)
Feb 15, 2006 4.799 5.011 4.769 4.920 138,839 +0.18(+3.72%)
Feb 14, 2006 4.693 4.792 4.693 4.744 70,146 +0.05(+1.08%)
Feb 13, 2006 4.580 4.807 4.580 4.693 32,232 -0.08(-1.59%)
Feb 10, 2006 4.799 4.799 4.603 4.769 56,539 -0.02(-0.32%)
Feb 09, 2006 4.625 4.807 4.534 4.784 185,603 +0.05(+1.12%)
Feb 08, 2006 4.867 4.867 4.557 4.731 147,558 -0.12(-2.50%)
Feb 07, 2006 5.110 5.110 4.724 4.852 181,376 -0.33(-6.29%)
Feb 06, 2006 5.072 5.178 4.996 5.178 104,624 -0.01(-0.15%)
Feb 03, 2006 5.034 5.254 5.019 5.185 231,310 +0.11(+2.24%)
Feb 02, 2006 5.004 5.102 4.966 5.072 179,262 +0.06(+1.21%)
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.