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

Medifast Inc (NY: MED )

24.99 -0.73 (-2.84%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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, 2004 4.066 4.081 3.974 4.058 65,287 -0.02(-0.53%)
Jun 29, 2004 4.005 4.112 3.990 4.080 92,763 +0.08(+2.07%)
Jun 28, 2004 4.036 4.127 3.997 3.997 161,845 +0.00(+0.00%)
Jun 25, 2004 4.127 4.150 3.974 3.997 110,557 -0.12(-2.97%)
Jun 24, 2004 4.120 4.150 3.913 4.120 195,862 -0.01(-0.19%)
Jun 23, 2004 3.829 4.127 3.783 4.127 308,644 +0.37(+9.98%)
Jun 22, 2004 3.653 3.822 3.638 3.753 245,057 +0.10(+2.72%)
Jun 21, 2004 3.806 3.837 3.638 3.653 237,076 -0.15(-4.02%)
Jun 18, 2004 3.974 3.990 3.630 3.806 296,214 -0.18(-4.60%)
Jun 17, 2004 4.165 4.204 3.951 3.990 158,574 -0.13(-3.15%)
Jun 16, 2004 4.204 4.204 3.944 4.120 152,163 -0.08(-2.00%)
Jun 15, 2004 4.540 4.540 4.051 4.204 341,615 -0.31(-6.78%)
Jun 14, 2004 4.731 4.731 4.311 4.509 168,518 -0.21(-4.38%)
Jun 10, 2004 4.808 4.808 4.624 4.716 76,801 -0.08(-1.75%)
Jun 09, 2004 4.662 4.830 4.624 4.800 119,977 +0.08(+1.62%)
Jun 08, 2004 4.823 4.884 4.701 4.723 137,902 -0.08(-1.59%)
Jun 07, 2004 4.777 4.876 4.586 4.800 322,774 +0.29(+6.44%)
Jun 04, 2004 4.731 4.769 4.204 4.509 375,763 -0.10(-2.16%)
Jun 03, 2004 5.266 5.266 4.586 4.609 544,020 -0.65(-12.35%)
Jun 02, 2004 5.541 5.602 5.121 5.258 179,900 -0.34(-6.01%)
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.