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, 2007 3.837 3.997 3.829 3.860 234,459 +0.04(+1.00%)
Oct 30, 2007 3.822 3.875 3.791 3.822 229,749 +0.02(+0.40%)
Oct 29, 2007 3.814 3.890 3.783 3.806 284,832 +0.01(+0.20%)
Oct 26, 2007 3.806 3.844 3.760 3.799 79,025 +0.03(+0.81%)
Oct 25, 2007 3.822 3.883 3.737 3.768 211,301 -0.07(-1.79%)
Oct 24, 2007 3.944 3.944 3.760 3.837 268,477 -0.09(-2.33%)
Oct 23, 2007 3.875 3.967 3.867 3.929 94,202 +0.05(+1.18%)
Oct 22, 2007 3.860 3.936 3.836 3.883 228,048 -0.02(-0.59%)
Oct 19, 2007 4.013 4.028 3.852 3.906 305,765 -0.10(-2.48%)
Oct 18, 2007 4.013 4.043 3.959 4.005 124,949 +0.05(+1.35%)
Oct 17, 2007 3.959 4.020 3.951 3.951 171,134 -0.01(-0.19%)
Oct 16, 2007 3.997 4.028 3.929 3.959 274,888 -0.02(-0.38%)
Oct 15, 2007 4.181 4.196 3.921 3.974 512,357 -0.23(-5.45%)
Oct 12, 2007 4.196 4.221 4.135 4.204 123,771 +0.07(+1.66%)
Oct 11, 2007 4.234 4.303 4.135 4.135 286,532 -0.13(-3.05%)
Oct 10, 2007 4.089 4.303 4.089 4.265 357,577 +0.18(+4.30%)
Oct 09, 2007 4.204 4.227 4.020 4.089 412,921 -0.10(-2.37%)
Oct 08, 2007 4.334 4.402 4.181 4.188 330,363 -0.17(-3.86%)
Oct 05, 2007 4.586 4.593 4.250 4.357 766,312 -0.33(-7.01%)
Oct 04, 2007 4.494 4.731 4.433 4.685 250,421 +0.15(+3.20%)
Oct 03, 2007 4.739 4.777 4.425 4.540 226,086 -0.23(-4.81%)
Oct 02, 2007 4.395 4.777 4.372 4.769 334,942 +0.47(+11.03%)
Oct 01, 2007 4.280 4.464 4.250 4.295 207,507 +0.03(+0.72%)
Sep 28, 2007 4.280 4.357 4.219 4.265 202,012 -0.03(-0.71%)
Sep 27, 2007 4.387 4.448 4.280 4.295 222,161 -0.08(-1.75%)
Sep 26, 2007 4.471 4.487 4.372 4.372 196,386 -0.04(-0.87%)
Sep 25, 2007 4.548 4.571 4.395 4.410 197,432 -0.05(-1.03%)
Sep 24, 2007 4.586 4.693 4.456 4.456 194,554 -0.13(-2.83%)
Sep 21, 2007 4.670 4.853 4.586 4.586 148,499 -0.09(-1.96%)
Sep 20, 2007 4.922 4.953 4.670 4.678 161,452 -0.19(-3.92%)
Sep 19, 2007 4.586 4.945 4.510 4.869 202,273 +0.31(+6.70%)
Sep 18, 2007 4.624 4.639 4.395 4.563 247,936 -0.09(-1.97%)
Sep 17, 2007 4.616 4.708 4.616 4.655 119,323 +0.04(+0.83%)
Sep 14, 2007 4.647 4.667 4.555 4.616 96,296 +0.01(+0.17%)
Sep 13, 2007 4.655 4.723 4.609 4.609 136,201 +0.00(+0.00%)
Sep 12, 2007 4.632 4.762 4.609 4.609 118,930 -0.02(-0.50%)
Sep 11, 2007 5.037 5.044 4.586 4.632 852,533 -0.29(-5.90%)
Sep 10, 2007 4.915 4.968 4.861 4.922 62,540 -0.01(-0.15%)
Sep 07, 2007 5.136 5.136 4.907 4.930 97,342 -0.18(-3.44%)
Sep 06, 2007 4.861 5.159 4.838 5.106 167,471 +0.24(+4.87%)
Sep 05, 2007 4.930 4.930 4.823 4.869 85,698 -0.05(-0.93%)
Sep 04, 2007 4.937 4.937 4.792 4.915 102,052 -0.02(-0.31%)
Aug 31, 2007 4.907 4.991 4.861 4.930 170,742 +0.03(+0.62%)
Aug 30, 2007 4.838 4.930 4.785 4.899 106,893 +0.04(+0.79%)
Aug 29, 2007 5.022 5.022 4.792 4.861 195,208 -0.08(-1.70%)
Aug 28, 2007 5.044 5.044 4.815 4.945 135,154 -0.07(-1.37%)
Aug 27, 2007 5.136 5.159 4.968 5.014 94,856 -0.07(-1.35%)
Aug 24, 2007 5.197 5.274 5.052 5.083 139,341 -0.04(-0.75%)
Aug 23, 2007 5.121 5.129 4.937 5.121 156,873 +0.00(+0.00%)
Aug 22, 2007 5.136 5.197 4.853 5.121 86,875 +0.09(+1.82%)
Aug 21, 2007 5.151 5.228 5.006 5.029 56,783 -0.10(-1.94%)
Aug 20, 2007 5.075 5.144 4.853 5.129 135,547 +0.16(+3.23%)
Aug 17, 2007 5.083 5.113 4.685 4.968 214,049 +0.00(+0.00%)
Aug 16, 2007 5.197 5.197 4.624 4.968 286,532 -0.31(-5.80%)
Aug 15, 2007 5.381 5.396 5.167 5.274 169,172 -0.11(-1.99%)
Aug 14, 2007 5.541 5.610 5.350 5.381 86,352 -0.18(-3.16%)
Aug 13, 2007 5.534 5.748 5.534 5.557 142,088 +0.02(+0.41%)
Aug 10, 2007 5.006 5.771 4.976 5.534 432,677 -0.08(-1.50%)
Aug 09, 2007 5.717 5.885 5.503 5.618 454,920 -0.01(-0.14%)
Aug 08, 2007 5.427 5.755 5.365 5.625 342,269 +0.21(+3.95%)
Aug 07, 2007 5.465 5.579 5.044 5.411 414,229 -0.06(-1.12%)
Aug 06, 2007 5.427 5.472 5.159 5.472 288,299 +0.08(+1.42%)
Aug 03, 2007 5.465 5.656 5.388 5.396 109,248 -0.26(-4.59%)
Aug 02, 2007 5.579 5.656 5.503 5.656 93,025 +0.06(+1.09%)
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.