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 (%)
Oct 29, 2004 2.675 2.790 2.622 2.759 119,584 +0.09(+3.44%)
Oct 28, 2004 2.599 2.675 2.599 2.667 76,801 +0.07(+2.65%)
Oct 27, 2004 2.661 2.667 2.568 2.599 66,857 -0.06(-2.30%)
Oct 26, 2004 2.698 2.752 2.599 2.660 113,435 -0.03(-1.14%)
Oct 25, 2004 2.828 2.828 2.675 2.690 121,809 -0.21(-7.37%)
Oct 22, 2004 2.981 3.019 2.866 2.904 69,997 -0.10(-3.31%)
Oct 21, 2004 3.134 3.134 2.828 3.004 244,272 -0.12(-3.91%)
Oct 20, 2004 3.394 3.394 2.797 3.126 305,765 -0.31(-9.11%)
Oct 19, 2004 3.478 3.508 3.401 3.439 29,569 -0.04(-1.10%)
Oct 18, 2004 3.485 3.485 3.394 3.478 79,418 -0.01(-0.22%)
Oct 15, 2004 3.615 3.623 3.485 3.485 73,792 -0.11(-2.98%)
Oct 14, 2004 3.401 3.592 3.394 3.592 69,081 +0.17(+4.91%)
Oct 13, 2004 3.600 3.630 3.348 3.424 150,462 -0.17(-4.68%)
Oct 12, 2004 3.822 3.860 3.516 3.592 147,060 -0.31(-7.84%)
Oct 11, 2004 3.974 4.051 3.822 3.898 62,932 -0.05(-1.35%)
Oct 08, 2004 3.974 4.051 3.906 3.951 75,231 -0.04(-0.96%)
Oct 07, 2004 3.898 4.013 3.898 3.990 96,950 +0.06(+1.56%)
Oct 06, 2004 4.143 4.143 3.822 3.929 172,312 -0.08(-1.91%)
Oct 05, 2004 3.822 4.143 3.822 4.005 324,213 +0.18(+4.80%)
Oct 04, 2004 3.615 3.875 3.615 3.822 219,282 +0.18(+4.82%)
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.