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

Medifast Inc (NY: MED )

25.18 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 6, 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, 2009 8.545 8.981 8.499 8.759 793,650 +0.34(+4.09%)
Jun 29, 2009 8.469 8.904 8.216 8.415 1,615,629 +0.31(+3.87%)
Jun 26, 2009 7.399 8.117 7.376 8.102 2,338,490 +0.73(+9.84%)
Jun 25, 2009 7.016 7.391 7.016 7.376 492,144 +0.69(+10.29%)
Jun 24, 2009 6.489 6.932 6.328 6.688 346,731 +0.34(+5.42%)
Jun 23, 2009 6.451 6.520 6.107 6.344 373,967 +0.05(+0.85%)
Jun 22, 2009 6.841 6.932 6.267 6.290 323,520 -0.58(-8.45%)
Jun 19, 2009 6.588 6.909 6.535 6.871 298,182 +0.41(+6.26%)
Jun 18, 2009 6.290 6.497 6.053 6.466 200,871 +0.25(+4.06%)
Jun 17, 2009 6.206 6.306 5.917 6.214 317,169 +0.03(+0.49%)
Jun 16, 2009 6.512 6.512 6.038 6.183 381,979 -0.24(-3.81%)
Jun 15, 2009 6.672 6.672 6.359 6.428 194,231 -0.28(-4.21%)
Jun 12, 2009 6.596 6.787 6.497 6.711 234,806 +0.11(+1.74%)
Jun 11, 2009 6.413 6.680 6.413 6.596 410,231 +0.07(+1.05%)
Jun 10, 2009 6.680 6.726 6.374 6.527 662,587 -0.20(-2.95%)
Jun 09, 2009 7.055 7.207 6.420 6.726 1,093,212 -0.32(-4.56%)
Jun 08, 2009 6.864 7.238 6.734 7.047 761,524 -0.86(-10.92%)
Jun 05, 2009 7.979 8.109 7.643 7.911 271,434 +0.04(+0.55%)
Jun 04, 2009 7.911 7.926 7.712 7.867 189,777 +0.07(+0.92%)
Jun 03, 2009 8.033 8.109 7.192 7.796 772,062 -0.40(-4.85%)
Jun 02, 2009 8.079 8.331 8.010 8.193 524,287 +0.23(+2.88%)
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.