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

Medifast Inc (NY: MED )

25.43 +0.25 (+0.99%)
Streaming Delayed Price Updated: 12:21 PM EDT, May 7, 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 (%)
Feb 27, 2009 3.439 3.585 3.294 3.516 0 -0.01(-0.22%)
Feb 26, 2009 3.753 3.783 3.462 3.523 267,302 -0.19(-5.14%)
Feb 25, 2009 3.669 3.776 3.439 3.715 497,902 -0.05(-1.22%)
Feb 24, 2009 3.386 3.760 3.355 3.760 362,106 +0.39(+11.56%)
Feb 23, 2009 3.569 3.822 3.309 3.371 278,653 -0.20(-5.57%)
Feb 20, 2009 3.806 3.898 3.501 3.569 236,385 -0.24(-6.41%)
Feb 19, 2009 3.936 4.043 3.676 3.814 302,390 -0.16(-4.04%)
Feb 18, 2009 4.143 4.318 3.936 3.974 489,399 +0.05(+1.36%)
Feb 17, 2009 5.541 5.549 3.523 3.921 1,832,324 -1.65(-29.67%)
Feb 13, 2009 5.572 5.748 5.388 5.575 214,304 +0.06(+1.03%)
Feb 12, 2009 5.121 5.526 4.976 5.518 122,568 +0.36(+6.96%)
Feb 11, 2009 5.083 5.289 4.907 5.159 145,129 -0.01(-0.15%)
Feb 10, 2009 5.648 5.686 5.067 5.167 168,294 -0.42(-7.53%)
Feb 09, 2009 5.885 5.962 5.485 5.587 169,475 -0.30(-5.06%)
Feb 06, 2009 5.732 5.923 5.732 5.885 160,072 +0.15(+2.67%)
Feb 05, 2009 5.281 5.732 5.281 5.732 197,400 +0.41(+7.76%)
Feb 04, 2009 5.908 5.962 5.258 5.320 236,881 -0.56(-9.49%)
Feb 03, 2009 5.793 5.908 5.793 5.878 243,303 +0.08(+1.45%)
Feb 02, 2009 5.969 5.969 5.641 5.793 236,139 -0.12(-2.07%)
Jan 30, 2009 5.793 6.076 5.564 5.916 0 +0.15(+2.52%)
Jan 29, 2009 5.839 5.893 5.717 5.771 123,799 -0.17(-2.83%)
Jan 28, 2009 5.427 5.939 5.350 5.939 703,249 +0.59(+11.00%)
Jan 27, 2009 5.304 5.404 5.304 5.350 121,041 +0.05(+1.01%)
Jan 26, 2009 5.350 5.465 5.297 5.297 197,024 +0.02(+0.29%)
Jan 23, 2009 5.075 5.557 5.075 5.281 393,192 -0.05(-1.00%)
Jan 22, 2009 4.578 5.503 4.509 5.335 377,311 +0.79(+17.51%)
Jan 21, 2009 4.357 4.563 4.346 4.540 107,757 +0.15(+3.48%)
Jan 20, 2009 4.494 4.609 4.387 4.387 61,355 -0.11(-2.38%)
Jan 16, 2009 4.410 4.662 4.410 4.494 77,472 +0.06(+1.38%)
Jan 15, 2009 4.357 4.433 4.211 4.433 46,850 +0.02(+0.52%)
Jan 14, 2009 4.678 4.678 4.349 4.410 77,182 -0.25(-5.41%)
Jan 13, 2009 4.563 4.662 4.509 4.662 73,725 +0.04(+0.83%)
Jan 12, 2009 4.441 4.662 4.395 4.624 96,231 +0.12(+2.72%)
Jan 09, 2009 4.647 4.647 4.402 4.502 59,072 -0.08(-1.67%)
Jan 08, 2009 4.441 4.586 4.158 4.578 131,343 +0.14(+3.10%)
Jan 07, 2009 4.532 4.578 4.441 4.441 90,586 -0.11(-2.35%)
Jan 06, 2009 4.571 4.655 4.532 4.548 40,365 +0.08(+1.71%)
Jan 05, 2009 4.479 4.815 4.456 4.471 172,198 -0.05(-1.18%)
Jan 02, 2009 4.288 4.571 4.181 4.525 0 +0.31(+7.25%)
Jan 01, 2009 4.005 4.280 4.005 4.219 0 +0.00(+0.00%)
Dec 31, 2008 4.005 4.280 4.005 4.219 86,403 +0.17(+4.15%)
Dec 30, 2008 3.997 4.081 3.883 4.051 82,581 +0.08(+1.92%)
Dec 29, 2008 4.097 4.097 3.852 3.974 91,278 -0.09(-2.26%)
Dec 26, 2008 4.005 4.158 4.005 4.066 40,136 +0.07(+1.72%)
Dec 24, 2008 4.028 4.081 3.921 3.997 17,048 -0.03(-0.76%)
Dec 23, 2008 4.005 4.259 3.936 4.028 71,149 +0.02(+0.57%)
Dec 22, 2008 4.074 4.089 3.967 4.005 87,906 -0.12(-2.96%)
Dec 19, 2008 4.303 4.502 4.112 4.127 87,452 -0.18(-4.09%)
Dec 18, 2008 4.502 4.769 4.227 4.303 177,919 -0.27(-5.85%)
Dec 17, 2008 4.165 4.792 4.127 4.571 282,369 +0.55(+13.69%)
Dec 16, 2008 3.921 4.074 3.874 4.020 98,477 +0.12(+3.14%)
Dec 15, 2008 3.776 3.898 3.715 3.898 97,227 +0.12(+3.24%)
Dec 12, 2008 3.661 3.852 3.623 3.776 58,717 -0.05(-1.40%)
Dec 11, 2008 3.630 3.875 3.630 3.829 72,222 +0.16(+4.37%)
Dec 10, 2008 3.630 3.745 3.562 3.669 70,810 -0.02(-0.62%)
Dec 09, 2008 3.478 3.692 3.378 3.692 59,237 +0.11(+2.99%)
Dec 08, 2008 3.279 3.585 3.279 3.585 41,059 +0.24(+7.32%)
Dec 05, 2008 3.287 3.340 3.111 3.340 69,338 +0.05(+1.63%)
Dec 04, 2008 3.149 3.363 3.019 3.287 109,596 +0.13(+4.12%)
Dec 03, 2008 3.141 3.180 2.820 3.157 197,015 +0.33(+11.62%)
Dec 02, 2008 2.973 2.996 2.774 2.828 109,322 -0.08(-2.89%)
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.