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

Medifast Inc (NY: MED )

25.13 -0.38 (-1.49%)
Streaming Delayed Price Updated: 1:26 PM EDT, May 8, 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 (%)
Mar 30, 2007 5.602 5.618 5.442 5.472 388,193 +0.05(+0.85%)
Mar 29, 2007 5.717 5.717 5.365 5.427 658,764 -0.15(-2.74%)
Mar 28, 2007 5.388 5.717 5.383 5.579 1,403,749 +0.24(+4.43%)
Mar 27, 2007 5.044 5.350 5.044 5.343 1,040,807 +0.30(+5.91%)
Mar 26, 2007 4.953 5.151 4.953 5.044 674,464 +0.10(+2.01%)
Mar 23, 2007 4.968 5.044 4.853 4.945 455,705 -0.06(-1.22%)
Mar 22, 2007 4.861 5.121 4.785 5.006 787,769 +0.15(+3.15%)
Mar 21, 2007 4.800 4.892 4.655 4.853 416,977 +0.06(+1.28%)
Mar 20, 2007 4.754 4.853 4.662 4.792 461,069 +0.05(+0.97%)
Mar 19, 2007 5.190 5.251 4.723 4.746 1,206,840 -0.37(-7.31%)
Mar 16, 2007 5.090 5.236 4.968 5.121 902,382 +0.04(+0.75%)
Mar 15, 2007 4.662 5.121 4.624 5.083 932,736 +0.47(+10.28%)
Mar 14, 2007 4.762 4.823 4.525 4.609 829,113 -0.08(-1.63%)
Mar 13, 2007 4.693 4.899 4.593 4.685 672,109 -0.01(-0.16%)
Mar 12, 2007 4.861 5.044 4.662 4.693 880,009 -0.40(-7.81%)
Mar 09, 2007 5.037 5.129 4.983 5.090 799,806 +0.10(+1.99%)
Mar 08, 2007 5.358 5.427 4.892 4.991 2,348,392 -0.37(-6.85%)
Mar 07, 2007 6.267 6.298 5.174 5.358 3,203,412 -0.90(-14.40%)
Mar 06, 2007 6.176 6.420 6.160 6.259 349,988 +0.16(+2.62%)
Mar 05, 2007 6.168 6.237 6.076 6.099 430,846 -0.15(-2.33%)
Mar 02, 2007 6.550 6.550 6.191 6.244 493,255 -0.32(-4.89%)
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.