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

Medifast Inc (NY: MED )

18.68 -0.31 (-1.63%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 29, 2007 6.737 6.836 6.631 6.775 110,437 +0.00(+0.00%)
Jun 28, 2007 6.775 6.813 6.707 6.775 58,785 -0.03(-0.44%)
Jun 27, 2007 6.873 6.926 6.707 6.805 187,188 -0.07(-0.99%)
Jun 26, 2007 6.798 6.964 6.760 6.873 282,038 +0.08(+1.23%)
Jun 25, 2007 6.964 6.896 6.684 6.790 211,099 -0.17(-2.50%)
Jun 22, 2007 6.518 6.964 6.510 6.964 1,413,228 +0.56(+8.75%)
Jun 21, 2007 6.359 6.533 6.268 6.404 354,826 -0.03(-0.47%)
Jun 20, 2007 6.813 6.813 6.381 6.434 620,087 -0.28(-4.17%)
Jun 19, 2007 6.699 6.775 6.669 6.715 139,103 -0.05(-0.67%)
Jun 18, 2007 6.760 6.858 6.669 6.760 194,718 -0.01(-0.11%)
Jun 15, 2007 6.896 6.896 6.601 6.767 538,184 +0.04(+0.56%)
Jun 14, 2007 6.813 6.843 6.677 6.730 336,860 -0.08(-1.11%)
Jun 13, 2007 6.843 7.010 6.692 6.805 579,928 -0.03(-0.44%)
Jun 12, 2007 6.722 7.024 6.662 6.836 831,054 +0.05(+0.67%)
Jun 11, 2007 6.942 6.957 6.533 6.790 869,364 +0.04(+0.56%)
Jun 08, 2007 6.858 6.964 6.548 6.752 726,165 -0.09(-1.33%)
Jun 07, 2007 6.995 7.093 6.775 6.843 463,546 -0.15(-2.16%)
Jun 06, 2007 6.805 7.040 6.601 6.995 709,784 +0.19(+2.78%)
Jun 05, 2007 6.624 6.851 6.601 6.805 968,190 +0.24(+3.69%)
Jun 04, 2007 7.010 6.987 6.556 6.563 732,884 -0.44(-6.27%)
Jun 01, 2007 6.624 7.048 6.359 7.002 1,314,548 +0.39(+5.96%)
May 31, 2007 6.381 6.677 6.169 6.609 1,361,378 +0.32(+5.05%)
May 30, 2007 5.905 6.306 5.844 6.291 1,190,240 +0.45(+7.64%)
May 29, 2007 5.564 6.094 5.556 5.844 1,669,242 +0.30(+5.46%)
May 25, 2007 5.072 5.564 5.026 5.541 861,570 +0.51(+10.24%)
May 24, 2007 5.246 5.291 4.966 5.026 412,158 -0.26(-4.87%)
May 23, 2007 5.322 5.382 4.731 5.284 596,837 -0.03(-0.57%)
May 22, 2007 4.920 5.344 4.845 5.314 1,105,958 +0.37(+7.50%)
May 21, 2007 4.951 5.004 4.845 4.943 387,983 -0.04(-0.76%)
May 18, 2007 4.845 5.087 4.769 4.981 479,927 +0.20(+4.11%)
May 17, 2007 4.784 4.883 4.731 4.784 210,174 -0.06(-1.25%)
May 16, 2007 4.890 4.905 4.671 4.845 380,189 -0.06(-1.23%)
May 15, 2007 5.034 5.095 4.845 4.905 455,752 -0.12(-2.41%)
May 14, 2007 5.064 5.337 4.989 5.026 411,894 -0.05(-1.04%)
May 11, 2007 4.867 5.284 4.807 5.079 1,328,815 -0.22(-4.14%)
May 10, 2007 5.337 5.397 5.246 5.299 464,338 -0.03(-0.57%)
May 09, 2007 5.269 5.405 5.254 5.329 413,611 +0.02(+0.43%)
May 08, 2007 5.261 5.367 5.155 5.306 288,907 +0.00(+0.00%)
May 07, 2007 5.458 5.397 5.185 5.306 596,308 -0.14(-2.64%)
May 04, 2007 5.428 5.465 5.359 5.450 329,198 +0.02(+0.42%)
May 03, 2007 5.511 5.662 5.420 5.428 236,258 -0.07(-1.24%)
May 02, 2007 5.420 5.526 5.375 5.496 209,249 +0.13(+2.40%)
May 01, 2007 5.571 5.594 5.314 5.367 404,311 -0.16(-2.88%)
Apr 30, 2007 5.768 5.791 5.450 5.526 429,742 -0.24(-4.20%)
Apr 27, 2007 5.465 5.776 5.465 5.768 667,115 +0.30(+5.54%)
Apr 26, 2007 5.511 5.556 5.375 5.465 392,871 +0.16(+3.00%)
Apr 25, 2007 5.397 5.458 5.306 5.306 355,090 -0.12(-2.23%)
Apr 24, 2007 5.420 5.488 5.337 5.428 392,079 -0.02(-0.28%)
Apr 23, 2007 5.526 5.556 5.428 5.443 229,725 -0.12(-2.18%)
Apr 20, 2007 5.594 5.715 5.488 5.564 287,322 -0.02(-0.27%)
Apr 19, 2007 5.564 5.655 5.458 5.579 247,559 -0.05(-0.81%)
Apr 18, 2007 5.518 5.662 5.412 5.624 501,855 +0.11(+1.92%)
Apr 17, 2007 5.624 5.624 5.412 5.518 304,627 -0.11(-2.02%)
Apr 16, 2007 5.261 5.655 5.185 5.632 566,586 +0.36(+6.90%)
Apr 13, 2007 5.269 5.375 5.148 5.269 802,256 -0.11(-1.97%)
Apr 12, 2007 5.382 5.382 5.299 5.375 388,908 +0.03(+0.57%)
Apr 11, 2007 5.443 5.443 5.299 5.344 419,424 -0.10(-1.81%)
Apr 10, 2007 5.473 5.473 5.412 5.443 217,572 -0.03(-0.55%)
Apr 09, 2007 5.420 5.541 5.375 5.473 608,462 +0.02(+0.42%)
Apr 05, 2007 5.791 5.791 5.375 5.450 931,584 -0.34(-5.88%)
Apr 04, 2007 5.905 5.905 5.700 5.791 499,213 -0.10(-1.67%)
Apr 03, 2007 5.746 5.980 5.746 5.889 952,984 +0.14(+2.37%)
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.