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

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
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 (%)
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.