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 (%)
Jul 31, 2003 11.66 11.98 10.94 11.35 277,414 -0.11(-0.99%)
Jul 30, 2003 12.04 12.41 11.20 11.47 490,759 -0.48(-4.05%)
Jul 29, 2003 10.90 12.07 10.86 11.95 721,145 +1.17(+10.81%)
Jul 28, 2003 9.462 10.89 9.273 10.79 1,096,183 +1.14(+11.76%)
Jul 25, 2003 10.60 10.60 9.546 9.652 975,442 -0.52(-5.13%)
Jul 24, 2003 10.75 10.82 9.924 10.17 1,169,368 -0.76(-6.93%)
Jul 23, 2003 11.63 11.64 10.60 10.93 650,602 -0.69(-5.93%)
Jul 22, 2003 11.90 11.96 11.58 11.62 205,286 -0.28(-2.35%)
Jul 21, 2003 12.41 12.41 11.62 11.90 297,758 -0.20(-1.69%)
Jul 18, 2003 11.81 12.49 11.54 12.10 479,794 +0.30(+2.50%)
Jul 17, 2003 11.73 12.10 11.37 11.81 408,063 -0.23(-1.89%)
Jul 16, 2003 12.22 12.68 11.35 12.04 390,493 +0.01(+0.06%)
Jul 15, 2003 13.44 13.47 11.39 12.03 955,626 -1.00(-7.67%)
Jul 14, 2003 12.87 13.21 12.65 13.03 986,406 +0.89(+7.29%)
Jul 11, 2003 11.17 12.41 10.98 12.14 1,368,842 +1.21(+11.08%)
Jul 10, 2003 9.538 10.96 9.538 10.93 1,246,911 +1.57(+16.73%)
Jul 09, 2003 9.160 9.387 8.895 9.364 250,729 +0.33(+3.69%)
Jul 08, 2003 9.341 9.349 8.932 9.031 223,516 -0.12(-1.32%)
Jul 07, 2003 8.736 9.462 8.736 9.152 329,198 +0.23(+2.54%)
Jul 03, 2003 9.001 9.001 8.781 8.925 80,053 -0.08(-0.84%)
Jul 02, 2003 8.251 9.084 8.251 9.001 331,180 +0.56(+6.64%)
Jul 01, 2003 8.531 8.531 8.062 8.440 218,364 -0.08(-0.89%)
Jun 30, 2003 9.038 9.038 8.327 8.516 215,062 -0.33(-3.76%)
Jun 27, 2003 9.084 9.197 8.849 8.849 125,100 -0.10(-1.10%)
Jun 26, 2003 8.675 9.273 8.675 8.948 261,562 +0.27(+3.14%)
Jun 25, 2003 8.054 8.766 8.054 8.675 357,204 +0.43(+5.23%)
Jun 24, 2003 8.811 8.811 7.759 8.244 656,679 -0.57(-6.44%)
Jun 23, 2003 9.538 9.561 8.705 8.811 440,428 -0.54(-5.75%)
Jun 20, 2003 10.33 10.39 9.273 9.349 296,040 -0.61(-6.15%)
Jun 19, 2003 10.18 10.31 9.652 9.962 328,934 +0.16(+1.62%)
Jun 18, 2003 9.266 9.833 9.205 9.803 472,661 +0.73(+8.01%)
Jun 17, 2003 8.516 9.122 8.516 9.076 541,222 +0.66(+7.82%)
Jun 16, 2003 9.084 9.387 8.327 8.418 562,094 -0.65(-7.18%)
Jun 13, 2003 9.235 9.682 8.948 9.069 240,954 -0.20(-2.20%)
Jun 12, 2003 9.425 9.462 8.895 9.273 438,711 -0.12(-1.29%)
Jun 11, 2003 9.727 9.833 9.175 9.394 261,958 -0.29(-2.97%)
Jun 10, 2003 9.455 10.45 9.084 9.682 594,855 +0.34(+3.65%)
Jun 09, 2003 10.52 10.67 8.592 9.341 1,089,182 -1.45(-13.40%)
Jun 06, 2003 11.51 11.96 10.03 10.79 955,098 -0.53(-4.68%)
Jun 05, 2003 10.60 11.35 10.60 11.32 376,094 +0.73(+6.86%)
Jun 04, 2003 9.894 10.79 9.841 10.59 293,927 +0.75(+7.62%)
Jun 03, 2003 9.758 9.841 9.629 9.841 152,842 +0.23(+2.44%)
Jun 02, 2003 9.576 9.970 9.538 9.606 301,457 +0.22(+2.34%)
May 30, 2003 9.803 10.02 9.387 9.387 418,763 -0.08(-0.80%)
May 29, 2003 8.970 9.538 8.902 9.462 303,174 +0.64(+7.20%)
May 28, 2003 9.197 9.311 8.705 8.826 413,875 -0.07(-0.77%)
May 27, 2003 8.713 9.197 8.478 8.895 345,314 +0.49(+5.86%)
May 23, 2003 8.327 9.311 8.327 8.403 618,634 +0.35(+4.32%)
May 22, 2003 7.297 8.085 7.161 8.054 499,081 +0.89(+12.47%)
May 21, 2003 7.123 7.260 6.843 7.161 102,643 +0.05(+0.64%)
May 20, 2003 7.032 7.176 6.775 7.116 205,947 +0.15(+2.17%)
May 19, 2003 7.138 7.335 6.654 6.964 249,012 -0.16(-2.23%)
May 16, 2003 7.154 7.328 7.116 7.123 180,319 -0.03(-0.42%)
May 15, 2003 7.229 7.305 6.964 7.154 361,695 +0.10(+1.39%)
May 14, 2003 7.002 7.343 7.002 7.055 218,629 +0.05(+0.76%)
May 13, 2003 6.245 7.078 6.185 7.002 272,526 +0.75(+11.99%)
May 12, 2003 6.548 6.548 6.056 6.253 465,792 -0.37(-5.60%)
May 09, 2003 7.191 7.335 6.510 6.624 502,780 -0.54(-7.51%)
May 08, 2003 6.964 7.396 6.926 7.161 575,965 +0.23(+3.39%)
May 07, 2003 6.389 7.373 6.253 6.926 1,026,829 +0.66(+10.51%)
May 06, 2003 5.602 6.298 5.602 6.268 855,361 +0.59(+10.40%)
May 05, 2003 5.693 5.753 5.526 5.677 311,893 +0.00(+0.00%)
May 02, 2003 5.677 5.783 5.640 5.677 218,232 +0.05(+0.81%)
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.