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 (%)
Oct 31, 2008 3.822 4.263 3.783 4.127 143,153 +0.28(+7.36%)
Oct 30, 2008 3.401 3.867 3.401 3.844 105,208 +0.55(+16.71%)
Oct 29, 2008 3.325 3.409 3.103 3.294 255,447 -0.03(-0.92%)
Oct 28, 2008 3.455 3.608 3.225 3.325 175,437 -0.02(-0.46%)
Oct 27, 2008 3.722 3.722 3.294 3.340 149,831 -0.38(-10.27%)
Oct 24, 2008 3.562 3.776 3.478 3.722 94,533 -0.22(-5.62%)
Oct 23, 2008 4.143 4.165 3.852 3.944 102,570 -0.30(-7.03%)
Oct 22, 2008 4.517 4.655 4.081 4.242 136,616 -0.20(-4.48%)
Oct 21, 2008 4.020 4.586 3.944 4.441 211,054 +0.46(+11.52%)
Oct 20, 2008 3.822 4.013 3.745 3.982 125,664 +0.18(+4.62%)
Oct 17, 2008 3.669 3.883 3.646 3.806 103,668 +0.06(+1.63%)
Oct 16, 2008 3.439 3.822 3.432 3.745 65,155 +0.31(+9.13%)
Oct 15, 2008 3.646 3.737 3.401 3.432 93,481 -0.34(-8.93%)
Oct 14, 2008 3.753 3.967 3.646 3.768 108,500 +0.17(+4.67%)
Oct 13, 2008 3.485 3.806 3.485 3.600 115,041 +0.18(+5.13%)
Oct 10, 2008 3.256 3.676 3.126 3.424 141,211 -0.05(-1.54%)
Oct 09, 2008 3.676 3.814 3.470 3.478 129,177 -0.18(-4.81%)
Oct 08, 2008 3.875 4.013 3.386 3.653 181,035 -0.25(-6.46%)
Oct 07, 2008 4.165 4.540 3.890 3.906 221,602 -0.12(-3.04%)
Oct 06, 2008 4.639 4.639 3.883 4.028 218,132 -0.62(-13.32%)
Oct 03, 2008 4.960 5.083 4.555 4.647 0 -0.24(-5.00%)
Oct 02, 2008 5.182 5.182 4.639 4.892 110,308 -0.30(-5.74%)
Oct 01, 2008 5.006 5.442 4.922 5.190 176,458 -0.02(-0.29%)
Sep 30, 2008 4.662 5.205 4.372 5.205 207,902 +0.92(+21.61%)
Sep 29, 2008 5.274 5.434 4.242 4.280 184,108 -0.96(-18.37%)
Sep 26, 2008 5.388 5.465 4.968 5.243 0 -0.23(-4.19%)
Sep 25, 2008 5.541 5.633 5.350 5.472 106,022 -0.09(-1.65%)
Sep 24, 2008 5.717 5.717 5.541 5.564 56,488 -0.21(-3.70%)
Sep 23, 2008 5.625 6.000 5.480 5.778 129,856 +0.05(+0.93%)
Sep 22, 2008 6.046 6.046 5.526 5.725 141,127 -0.24(-3.97%)
Sep 19, 2008 5.618 6.114 5.618 5.962 0 +0.34(+6.12%)
Sep 18, 2008 5.732 5.870 5.404 5.618 192,665 -0.28(-4.67%)
Sep 17, 2008 5.962 6.076 5.683 5.893 229,761 -0.22(-3.63%)
Sep 16, 2008 6.069 6.260 5.182 6.114 268,714 -0.08(-1.23%)
Sep 15, 2008 6.458 6.458 6.114 6.191 132,738 -0.38(-5.81%)
Sep 12, 2008 6.504 6.672 6.466 6.573 106,082 -0.06(-0.92%)
Sep 11, 2008 6.611 6.764 6.481 6.634 69,322 -0.13(-1.92%)
Sep 10, 2008 6.741 6.851 6.688 6.764 143,979 +0.02(+0.34%)
Sep 09, 2008 6.756 6.879 6.734 6.741 212,239 -0.02(-0.23%)
Sep 08, 2008 6.099 6.779 6.099 6.756 161,849 +0.18(+2.79%)
Sep 05, 2008 6.649 6.649 6.405 6.573 0 -0.12(-1.83%)
Sep 04, 2008 6.756 6.756 6.558 6.695 182,965 -0.06(-0.90%)
Sep 03, 2008 6.290 6.756 6.290 6.756 275,919 +0.40(+6.25%)
Sep 02, 2008 6.237 6.481 6.145 6.359 204,627 +0.02(+0.36%)
Aug 29, 2008 6.497 6.588 6.092 6.336 0 -0.09(-1.43%)
Aug 28, 2008 6.306 6.458 6.061 6.428 358,611 +0.11(+1.82%)
Aug 27, 2008 6.627 6.764 6.229 6.313 302,971 -0.34(-5.17%)
Aug 26, 2008 6.435 6.936 6.206 6.657 449,167 +0.28(+4.44%)
Aug 25, 2008 6.244 6.497 6.053 6.374 298,847 +0.13(+2.08%)
Aug 22, 2008 6.076 6.344 5.992 6.244 234,294 +0.18(+2.90%)
Aug 21, 2008 6.000 6.099 5.778 6.069 145,562 -0.01(-0.13%)
Aug 20, 2008 5.579 6.076 5.549 6.076 91,515 +0.47(+8.31%)
Aug 19, 2008 5.748 5.748 5.411 5.610 162,103 -0.20(-3.42%)
Aug 18, 2008 5.656 6.076 5.625 5.809 341,386 +0.15(+2.70%)
Aug 15, 2008 5.648 5.801 5.572 5.656 0 +0.08(+1.51%)
Aug 14, 2008 5.258 5.648 5.236 5.572 259,846 +0.36(+6.89%)
Aug 13, 2008 4.945 5.243 4.892 5.213 151,196 +0.28(+5.57%)
Aug 12, 2008 4.639 5.044 4.586 4.937 315,038 +0.31(+6.78%)
Aug 11, 2008 4.823 4.882 4.571 4.624 340,364 -0.24(-4.87%)
Aug 08, 2008 4.502 4.915 4.104 4.861 305,639 +0.32(+7.07%)
Aug 07, 2008 4.257 4.746 4.257 4.540 378,790 +0.50(+12.50%)
Aug 06, 2008 3.951 4.242 3.906 4.036 134,712 +0.02(+0.57%)
Aug 05, 2008 4.013 4.013 3.844 4.013 100,934 +0.05(+1.16%)
Aug 04, 2008 4.165 4.165 3.898 3.967 86,013 -0.15(-3.71%)
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.