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

Medifast Inc (NY: MED )

25.26 +0.08 (+0.32%)
Streaming Delayed Price Updated: 1:55 PM EDT, May 7, 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, 2008 4.288 4.357 4.005 4.020 121,185 -0.33(-7.56%)
Jun 27, 2008 4.532 4.548 4.272 4.349 109,519 -0.19(-4.21%)
Jun 26, 2008 4.509 4.548 4.395 4.540 120,303 +0.00(+0.07%)
Jun 25, 2008 4.471 4.701 4.433 4.537 135,072 +0.13(+2.88%)
Jun 24, 2008 4.425 4.494 4.395 4.410 165,554 -0.03(-0.69%)
Jun 23, 2008 4.532 4.532 4.341 4.441 75,224 -0.09(-2.02%)
Jun 20, 2008 4.639 4.647 4.487 4.532 60,433 -0.09(-1.98%)
Jun 19, 2008 4.448 4.670 4.448 4.624 92,453 +0.18(+3.95%)
Jun 18, 2008 4.861 4.907 4.418 4.448 217,840 -0.48(-9.77%)
Jun 17, 2008 5.167 5.197 4.884 4.930 231,789 -0.18(-3.44%)
Jun 16, 2008 4.662 5.151 4.601 5.106 321,219 +0.47(+10.05%)
Jun 13, 2008 4.509 4.662 4.471 4.639 47,489 +0.08(+1.68%)
Jun 12, 2008 4.372 4.662 4.372 4.563 69,225 +0.19(+4.37%)
Jun 11, 2008 4.563 4.639 4.372 4.372 142,158 -0.24(-5.30%)
Jun 10, 2008 4.464 4.616 4.380 4.616 165,363 +0.14(+3.07%)
Jun 09, 2008 4.555 4.586 4.387 4.479 135,066 -0.15(-3.30%)
Jun 06, 2008 4.800 4.800 4.555 4.632 127,252 -0.15(-3.19%)
Jun 05, 2008 4.471 4.792 4.219 4.785 396,688 +0.25(+5.56%)
Jun 04, 2008 4.678 4.723 4.509 4.532 109,479 -0.15(-3.10%)
Jun 03, 2008 4.395 4.792 4.349 4.678 557,850 +0.27(+6.07%)
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.