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

Medifast Inc (NY: MED )

26.69 +0.76 (+2.93%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Dec 29, 2006 10.10 10.25 9.562 9.607 671,324 -0.49(-4.84%)
Dec 28, 2006 9.447 10.14 9.447 10.10 949,483 +0.61(+6.45%)
Dec 27, 2006 9.156 9.531 9.156 9.485 526,880 +0.39(+4.29%)
Dec 26, 2006 9.088 9.363 8.866 9.095 263,898 +0.01(+0.08%)
Dec 22, 2006 8.881 9.218 8.713 9.088 316,102 -0.18(-1.90%)
Dec 21, 2006 9.187 9.523 9.187 9.263 443,798 +0.00(+0.00%)
Dec 20, 2006 9.225 9.615 9.095 9.263 766,181 +0.28(+3.06%)
Dec 19, 2006 9.088 9.088 8.713 8.988 686,109 -0.18(-2.00%)
Dec 18, 2006 9.554 9.669 9.019 9.172 974,997 -0.37(-3.85%)
Dec 15, 2006 9.661 9.936 9.516 9.539 580,392 +0.00(+0.00%)
Dec 14, 2006 9.798 9.821 9.455 9.539 718,949 -0.20(-2.04%)
Dec 13, 2006 10.07 10.07 9.317 9.737 1,025,761 -0.28(-2.75%)
Dec 12, 2006 9.990 10.17 9.936 10.01 432,677 -0.03(-0.30%)
Dec 11, 2006 10.01 10.46 9.936 10.04 850,701 -0.07(-0.68%)
Dec 08, 2006 10.62 10.66 9.852 10.11 1,538,773 -0.59(-5.50%)
Dec 07, 2006 11.24 11.40 10.55 10.70 1,135,664 -0.40(-3.58%)
Dec 06, 2006 10.78 11.24 10.77 11.10 705,734 +0.40(+3.71%)
Dec 05, 2006 11.08 11.35 10.67 10.70 1,142,337 -0.28(-2.57%)
Dec 04, 2006 10.70 11.07 10.19 10.98 1,635,200 +0.41(+3.83%)
Dec 01, 2006 10.01 10.62 9.707 10.58 1,889,547 +0.60(+6.05%)
Nov 30, 2006 8.797 10.01 8.797 9.974 1,702,188 +1.10(+12.40%)
Nov 29, 2006 8.904 9.141 8.644 8.874 610,223 +0.11(+1.31%)
Nov 28, 2006 9.378 9.416 8.629 8.759 940,586 -0.62(-6.60%)
Nov 27, 2006 9.172 9.783 9.095 9.378 1,553,296 +0.50(+5.59%)
Nov 24, 2006 7.872 8.897 7.872 8.881 813,936 +0.88(+10.98%)
Nov 22, 2006 8.025 8.186 7.949 8.002 373,408 +0.03(+0.38%)
Nov 21, 2006 7.911 8.018 7.849 7.972 227,525 +0.14(+1.76%)
Nov 20, 2006 7.643 7.849 7.498 7.834 385,707 +0.32(+4.27%)
Nov 17, 2006 7.712 7.758 7.414 7.513 410,173 -0.20(-2.58%)
Nov 16, 2006 7.834 7.987 7.567 7.712 818,385 -0.31(-3.90%)
Nov 15, 2006 8.025 8.407 7.796 8.025 1,326,948 +0.39(+5.11%)
Nov 14, 2006 7.070 7.635 7.070 7.635 796,927 +0.63(+9.06%)
Nov 13, 2006 6.917 7.070 6.756 7.001 284,962 +0.02(+0.22%)
Nov 10, 2006 7.108 7.108 6.971 6.986 148,107 -0.12(-1.72%)
Nov 09, 2006 6.978 7.238 6.932 7.108 337,297 +0.13(+1.86%)
Nov 08, 2006 6.703 7.032 6.688 6.978 194,554 +0.24(+3.51%)
Nov 07, 2006 6.886 6.986 6.688 6.741 244,665 -0.18(-2.54%)
Nov 06, 2006 6.886 7.032 6.764 6.917 305,504 +0.11(+1.57%)
Nov 03, 2006 6.481 6.879 6.481 6.810 326,176 +0.38(+5.95%)
Nov 02, 2006 6.649 6.741 6.367 6.428 542,450 -0.28(-4.21%)
Nov 01, 2006 7.146 7.146 6.688 6.711 495,217 -0.41(-5.79%)
Oct 31, 2006 7.039 7.269 7.039 7.123 171,919 +0.09(+1.30%)
Oct 30, 2006 7.032 7.169 6.932 7.032 247,805 -0.23(-3.16%)
Oct 27, 2006 7.437 7.482 7.185 7.261 255,786 -0.25(-3.36%)
Oct 26, 2006 7.643 7.704 7.459 7.513 174,143 -0.05(-0.71%)
Oct 25, 2006 7.781 8.102 7.483 7.567 367,521 -0.11(-1.39%)
Oct 24, 2006 7.383 7.758 7.299 7.674 327,746 +0.28(+3.83%)
Oct 23, 2006 7.681 7.681 7.337 7.391 582,224 -0.36(-4.64%)
Oct 20, 2006 8.239 8.239 7.720 7.750 482,919 -0.49(-5.94%)
Oct 19, 2006 7.941 8.522 7.941 8.239 584,710 +0.23(+2.86%)
Oct 18, 2006 7.987 8.063 7.918 8.010 282,084 +0.11(+1.45%)
Oct 17, 2006 8.025 8.063 7.674 7.895 335,989 -0.15(-1.90%)
Oct 16, 2006 7.911 8.140 7.849 8.048 363,857 +0.15(+1.94%)
Oct 13, 2006 7.949 7.949 7.658 7.895 285,224 +0.07(+0.88%)
Oct 12, 2006 7.651 7.934 7.651 7.827 314,008 +0.19(+2.50%)
Oct 11, 2006 7.635 7.888 7.567 7.635 352,474 -0.05(-0.70%)
Oct 10, 2006 7.414 7.979 7.414 7.689 701,940 +0.27(+3.60%)
Oct 09, 2006 7.223 7.490 7.215 7.421 272,010 +0.21(+2.86%)
Oct 06, 2006 7.483 7.521 7.078 7.215 492,077 -0.26(-3.48%)
Oct 05, 2006 7.100 7.551 7.085 7.475 922,269 +0.41(+5.84%)
Oct 04, 2006 6.841 7.185 6.802 7.062 1,171,775 +0.47(+7.19%)
Oct 03, 2006 6.504 6.634 6.504 6.588 364,773 +0.05(+0.82%)
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.