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

Medifast Inc (NY: MED )

25.00 -0.36 (-1.42%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Jul 31, 2003 11.77 12.09 11.04 11.46 274,757 -0.11(-0.99%)
Jul 30, 2003 12.15 12.53 11.31 11.58 486,059 -0.49(-4.05%)
Jul 29, 2003 11.01 12.19 10.97 12.07 714,238 +1.18(+10.81%)
Jul 28, 2003 9.554 11.00 9.363 10.89 1,085,685 +1.15(+11.76%)
Jul 25, 2003 10.70 10.70 9.638 9.745 966,100 -0.53(-5.13%)
Jul 24, 2003 10.85 10.92 10.02 10.27 1,158,168 -0.76(-6.93%)
Jul 23, 2003 11.75 11.76 10.70 11.04 644,372 -0.70(-5.93%)
Jul 22, 2003 12.02 12.08 11.69 11.73 203,320 -0.28(-2.35%)
Jul 21, 2003 12.53 12.53 11.73 12.02 294,906 -0.21(-1.69%)
Jul 18, 2003 11.92 12.61 11.66 12.22 475,199 +0.30(+2.50%)
Jul 17, 2003 11.85 12.21 11.48 11.92 404,155 -0.23(-1.89%)
Jul 16, 2003 12.34 12.80 11.46 12.15 386,754 +0.01(+0.06%)
Jul 15, 2003 13.57 13.60 11.50 12.14 946,474 -1.01(-7.67%)
Jul 14, 2003 12.99 13.34 12.77 13.15 976,959 +0.89(+7.29%)
Jul 11, 2003 11.27 12.53 11.08 12.26 1,355,732 +1.22(+11.08%)
Jul 10, 2003 9.630 11.07 9.630 11.04 1,234,970 +1.58(+16.73%)
Jul 09, 2003 9.248 9.477 8.981 9.455 248,328 +0.34(+3.69%)
Jul 08, 2003 9.432 9.439 9.019 9.118 221,376 -0.12(-1.32%)
Jul 07, 2003 8.820 9.554 8.820 9.241 326,045 +0.23(+2.54%)
Jul 03, 2003 9.088 9.088 8.866 9.011 79,287 -0.08(-0.84%)
Jul 02, 2003 8.331 9.172 8.331 9.088 328,008 +0.57(+6.64%)
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.