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 (%)
Mar 31, 2004 6.871 6.879 6.642 6.871 90,800 +0.04(+0.56%)
Mar 30, 2004 6.672 6.856 6.665 6.833 75,231 +0.12(+1.82%)
Mar 29, 2004 6.879 6.955 6.688 6.711 181,994 -0.16(-2.34%)
Mar 26, 2004 6.986 6.993 6.848 6.871 52,988 -0.10(-1.43%)
Mar 25, 2004 6.764 6.986 6.756 6.971 116,837 +0.23(+3.40%)
Mar 24, 2004 6.703 6.848 6.588 6.741 127,827 +0.04(+0.57%)
Mar 23, 2004 6.802 6.879 6.588 6.703 201,227 -0.12(-1.79%)
Mar 22, 2004 7.055 7.055 6.688 6.825 260,103 -0.21(-2.93%)
Mar 19, 2004 7.070 7.070 7.024 7.032 60,446 -0.02(-0.33%)
Mar 18, 2004 6.955 7.070 6.726 7.055 166,555 -0.09(-1.28%)
Mar 17, 2004 7.261 7.337 7.116 7.146 116,706 -0.10(-1.37%)
Mar 16, 2004 8.063 8.323 6.497 7.246 776,648 -0.63(-7.96%)
Mar 15, 2004 7.796 7.911 7.681 7.872 224,254 +0.28(+3.62%)
Mar 12, 2004 7.949 7.949 7.452 7.597 168,648 -0.29(-3.68%)
Mar 11, 2004 7.888 7.995 7.643 7.888 171,003 -0.08(-1.05%)
Mar 10, 2004 7.635 8.025 7.483 7.972 237,469 +0.47(+6.32%)
Mar 09, 2004 7.643 7.834 7.490 7.498 153,210 -0.15(-1.90%)
Mar 08, 2004 7.949 7.949 7.628 7.643 301,710 -0.30(-3.75%)
Mar 05, 2004 7.651 7.949 7.651 7.941 183,564 +0.05(+0.58%)
Mar 04, 2004 8.178 8.178 7.834 7.895 180,555 -0.11(-1.34%)
Mar 03, 2004 8.362 8.369 7.872 8.002 232,366 -0.31(-3.68%)
Mar 02, 2004 8.446 8.537 8.033 8.308 343,447 +0.06(+0.74%)
Mar 01, 2004 8.102 8.293 7.880 8.247 530,543 +0.77(+10.33%)
Feb 27, 2004 7.330 7.551 7.330 7.475 270,570 +0.23(+3.16%)
Feb 26, 2004 6.795 7.253 6.787 7.246 247,151 +0.45(+6.64%)
Feb 25, 2004 6.573 6.795 6.573 6.795 73,661 +0.15(+2.18%)
Feb 24, 2004 6.504 6.726 6.359 6.649 209,077 -0.04(-0.57%)
Feb 23, 2004 6.802 6.810 6.542 6.688 116,444 -0.13(-1.91%)
Feb 20, 2004 6.871 6.871 6.649 6.818 124,818 +0.05(+0.79%)
Feb 19, 2004 6.818 6.841 6.588 6.764 152,425 +0.05(+0.68%)
Feb 18, 2004 6.764 6.856 6.611 6.718 135,808 +0.01(+0.11%)
Feb 17, 2004 6.993 7.016 6.688 6.711 170,742 -0.14(-2.01%)
Feb 13, 2004 7.016 7.016 6.497 6.848 337,690 +0.02(+0.34%)
Feb 12, 2004 7.261 7.261 6.802 6.825 308,906 -0.34(-4.70%)
Feb 11, 2004 7.185 7.368 7.108 7.162 211,040 -0.02(-0.32%)
Feb 10, 2004 7.070 7.261 7.047 7.185 220,983 +0.16(+2.29%)
Feb 09, 2004 6.917 7.223 6.871 7.024 187,358 +0.08(+1.10%)
Feb 06, 2004 6.581 7.062 6.581 6.948 283,392 +0.37(+5.70%)
Feb 05, 2004 6.864 6.871 6.283 6.573 444,453 -0.29(-4.23%)
Feb 04, 2004 7.032 7.307 6.649 6.864 466,172 -0.14(-1.97%)
Feb 03, 2004 7.185 7.185 6.726 7.001 336,774 -0.03(-0.43%)
Feb 02, 2004 7.360 7.521 6.573 7.032 801,376 -0.14(-1.92%)
Jan 30, 2004 8.369 8.377 6.497 7.169 2,021,169 -1.10(-13.31%)
Jan 29, 2004 9.363 9.370 7.643 8.270 1,517,577 -1.20(-12.67%)
Jan 28, 2004 9.714 9.745 9.378 9.470 193,769 -0.24(-2.52%)
Jan 27, 2004 9.745 9.974 9.600 9.714 198,479 -0.22(-2.23%)
Jan 26, 2004 9.936 10.17 9.707 9.936 132,276 -0.19(-1.89%)
Jan 23, 2004 10.24 10.28 9.944 10.13 94,987 -0.03(-0.30%)
Jan 22, 2004 10.06 10.17 9.867 10.16 247,936 +0.29(+2.94%)
Jan 21, 2004 9.554 10.38 9.485 9.867 415,799 +0.36(+3.78%)
Jan 20, 2004 9.607 9.745 9.477 9.508 364,642 -0.10(-1.03%)
Jan 16, 2004 9.592 9.745 9.485 9.607 224,385 +0.09(+0.96%)
Jan 15, 2004 9.898 9.967 9.477 9.516 349,334 -0.39(-3.94%)
Jan 14, 2004 10.13 10.20 9.875 9.905 258,795 -0.32(-3.14%)
Jan 13, 2004 10.36 10.46 10.13 10.23 113,566 +0.02(+0.23%)
Jan 12, 2004 10.31 10.31 10.05 10.20 170,218 +0.08(+0.83%)
Jan 09, 2004 10.46 10.51 10.05 10.12 386,099 -0.34(-3.22%)
Jan 08, 2004 10.77 10.78 10.40 10.46 251,861 -0.18(-1.65%)
Jan 07, 2004 10.93 10.93 10.62 10.63 287,710 -0.11(-1.00%)
Jan 06, 2004 10.69 10.78 10.60 10.74 313,092 +0.15(+1.37%)
Jan 05, 2004 10.70 10.72 10.36 10.59 279,336 -0.10(-0.93%)
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.