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

Medifast Inc (NY: MED )

24.96 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 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 (%)
Jun 30, 2005 2.331 2.339 2.293 2.324 41,998 +0.01(+0.33%)
Jun 29, 2005 2.293 2.331 2.278 2.316 94,202 +0.04(+1.68%)
Jun 28, 2005 2.270 2.285 2.224 2.278 31,008 +0.04(+1.71%)
Jun 27, 2005 2.270 2.270 2.224 2.239 19,756 +0.00(+0.00%)
Jun 24, 2005 2.224 2.270 2.224 2.239 19,102 -0.03(-1.35%)
Jun 23, 2005 2.285 2.293 2.239 2.270 32,709 +0.00(+0.00%)
Jun 22, 2005 2.285 2.285 2.239 2.270 44,353 -0.01(-0.34%)
Jun 21, 2005 2.285 2.285 2.255 2.278 27,083 -0.02(-0.67%)
Jun 20, 2005 2.255 2.293 2.255 2.293 25,774 -0.02(-0.99%)
Jun 17, 2005 2.255 2.339 2.255 2.316 51,680 -0.02(-0.66%)
Jun 16, 2005 2.339 2.339 2.285 2.331 82,819 +0.02(+0.66%)
Jun 15, 2005 2.270 2.331 2.239 2.316 37,157 -0.03(-1.30%)
Jun 14, 2005 2.293 2.354 2.293 2.346 54,689 +0.05(+1.99%)
Jun 13, 2005 2.232 2.308 2.224 2.301 69,997 +0.06(+2.73%)
Jun 10, 2005 2.201 2.255 2.201 2.239 55,605 +0.02(+0.69%)
Jun 09, 2005 2.255 2.255 2.201 2.224 49,194 -0.04(-1.69%)
Jun 08, 2005 2.293 2.293 2.255 2.262 34,148 -0.02(-1.00%)
Jun 07, 2005 2.216 2.293 2.216 2.285 45,923 -0.01(-0.33%)
Jun 06, 2005 2.339 2.339 2.262 2.293 51,811 -0.05(-1.96%)
Jun 03, 2005 2.316 2.346 2.308 2.339 37,550 +0.01(+0.33%)
Jun 02, 2005 2.331 2.331 2.301 2.331 15,177 -0.02(-0.97%)
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.