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

Medifast Inc (NY: MED )

26.69 +0.76 (+2.93%)
Official Closing Price Updated: 4:10 PM EDT, May 3, 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 28, 2003 3.699 4.081 3.699 4.051 306,027 +0.39(+10.65%)
Feb 27, 2003 3.485 3.669 3.478 3.661 39,643 +0.25(+7.40%)
Feb 26, 2003 3.248 3.630 3.248 3.409 51,418 +0.12(+3.72%)
Feb 25, 2003 3.439 3.439 3.256 3.287 18,709 -0.23(-6.52%)
Feb 24, 2003 3.539 3.585 3.432 3.516 23,812 +0.00(+0.00%)
Feb 21, 2003 3.309 3.577 3.309 3.516 90,800 +0.13(+3.84%)
Feb 20, 2003 3.623 3.623 3.287 3.386 62,670 -0.24(-6.74%)
Feb 19, 2003 3.676 3.776 3.562 3.630 50,503 +0.03(+0.85%)
Feb 18, 2003 3.478 3.638 3.409 3.600 62,932 +0.24(+7.29%)
Feb 14, 2003 3.348 3.363 3.225 3.355 44,222 +0.08(+2.57%)
Feb 13, 2003 3.019 3.355 3.019 3.271 83,735 +0.31(+10.31%)
Feb 12, 2003 3.141 3.172 2.828 2.966 116,052 -0.24(-7.62%)
Feb 11, 2003 3.363 3.363 3.172 3.210 52,073 -0.11(-3.45%)
Feb 10, 2003 3.424 3.424 3.271 3.325 41,213 -0.02(-0.68%)
Feb 07, 2003 3.317 3.439 3.309 3.348 71,306 -0.01(-0.23%)
Feb 06, 2003 3.363 3.363 3.210 3.355 91,062 +0.07(+2.09%)
Feb 05, 2003 3.149 3.516 3.149 3.287 72,352 +0.11(+3.61%)
Feb 04, 2003 3.478 3.478 3.149 3.172 155,826 -0.34(-9.78%)
Feb 03, 2003 3.806 3.806 3.287 3.516 94,595 -0.08(-2.34%)
Jan 31, 2003 3.394 3.783 3.394 3.600 204,890 +0.27(+8.03%)
Jan 30, 2003 2.981 3.401 2.981 3.332 160,667 +0.39(+13.25%)
Jan 29, 2003 2.828 3.057 2.484 2.943 144,182 +0.04(+1.32%)
Jan 28, 2003 2.713 3.042 2.216 2.904 542,580 +0.01(+0.26%)
Jan 27, 2003 2.981 3.042 2.683 2.897 289,542 -0.31(-9.76%)
Jan 24, 2003 3.287 3.294 3.103 3.210 92,501 -0.23(-6.67%)
Jan 23, 2003 3.287 3.508 3.118 3.439 146,537 -0.04(-1.10%)
Jan 22, 2003 3.783 3.783 3.378 3.478 176,368 -0.23(-6.19%)
Jan 21, 2003 4.196 4.196 3.592 3.707 102,576 -0.42(-10.19%)
Jan 17, 2003 4.104 4.127 3.982 4.127 89,099 +0.02(+0.37%)
Jan 16, 2003 4.204 4.280 4.074 4.112 93,548 -0.17(-3.93%)
Jan 15, 2003 4.471 4.502 3.936 4.280 156,219 -0.19(-4.27%)
Jan 14, 2003 4.517 4.586 4.288 4.471 75,231 -0.09(-2.01%)
Jan 13, 2003 4.639 4.701 4.509 4.563 137,378 -0.07(-1.49%)
Jan 10, 2003 4.509 4.953 4.471 4.632 209,731 +0.12(+2.71%)
Jan 09, 2003 4.731 5.029 4.441 4.509 313,223 -0.15(-3.28%)
Jan 08, 2003 4.586 4.662 4.509 4.662 97,473 +0.05(+1.16%)
Jan 07, 2003 4.578 4.731 4.242 4.609 144,574 +0.16(+3.61%)
Jan 06, 2003 4.548 4.655 4.211 4.448 226,086 -0.16(-3.48%)
Jan 03, 2003 4.066 4.754 4.066 4.609 287,056 +0.56(+13.77%)
Jan 02, 2003 4.066 4.120 3.745 4.051 191,545 -0.02(-0.38%)
Dec 31, 2002 4.326 4.326 3.829 4.066 262,982 -0.26(-6.01%)
Dec 30, 2002 4.777 5.083 4.127 4.326 357,577 -0.29(-6.29%)
Dec 27, 2002 4.013 4.746 4.013 4.616 267,299 +0.71(+18.20%)
Dec 26, 2002 3.630 3.936 3.630 3.906 113,697 +0.31(+8.72%)
Dec 24, 2002 3.592 3.592 3.523 3.592 50,764 +0.08(+2.17%)
Dec 23, 2002 3.287 3.707 3.248 3.516 204,498 +0.38(+12.20%)
Dec 20, 2002 2.836 3.287 2.828 3.134 207,507 +2.97(+1852.38%)
Dec 18, 2002 0.1605 0.1605 0.1605 0.1605 0 +0.00(+0.00%)
Dec 17, 2002 0.1605 0.1605 0.1605 0.1605 0 +0.00(+0.00%)
Dec 16, 2002 0.1605 0.1605 0.1605 0.1605 0 +0.00(+0.00%)
Dec 13, 2002 0.1605 0.1605 0.1605 0.1605 0 +0.00(+0.00%)
Dec 12, 2002 0.1605 0.1605 0.1605 0.1605 0 +0.00(+0.00%)
Dec 11, 2002 0.1605 0.1605 0.1605 0.1605 0 +0.00(+0.00%)
Dec 10, 2002 0.1605 0.1605 0.1605 0.1605 0 +0.00(+0.00%)
Dec 09, 2002 0.1605 0.1605 0.1605 0.1605 0 +0.00(+0.00%)
Dec 06, 2002 0.1605 0.1605 0.1605 0.1605 0 +0.00(+0.00%)
Dec 05, 2002 0.1605 0.1605 0.1605 0.1605 0 +0.00(+0.00%)
Dec 04, 2002 0.1605 0.1605 0.1605 0.1605 0 +0.00(+0.00%)
Dec 03, 2002 0.1605 0.1605 0.1605 0.1605 0 +0.00(+0.00%)
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.