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

Medifast Inc (NY: MED )

24.53 +0.14 (+0.57%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 (%)
Jan 30, 2009 5.793 6.076 5.564 5.916 0 +0.15(+2.52%)
Jan 29, 2009 5.839 5.893 5.717 5.771 123,799 -0.17(-2.83%)
Jan 28, 2009 5.427 5.939 5.350 5.939 703,249 +0.59(+11.00%)
Jan 27, 2009 5.304 5.404 5.304 5.350 121,041 +0.05(+1.01%)
Jan 26, 2009 5.350 5.465 5.297 5.297 197,024 +0.02(+0.29%)
Jan 23, 2009 5.075 5.557 5.075 5.281 393,192 -0.05(-1.00%)
Jan 22, 2009 4.578 5.503 4.509 5.335 377,311 +0.79(+17.51%)
Jan 21, 2009 4.357 4.563 4.346 4.540 107,757 +0.15(+3.48%)
Jan 20, 2009 4.494 4.609 4.387 4.387 61,355 -0.11(-2.38%)
Jan 16, 2009 4.410 4.662 4.410 4.494 77,472 +0.06(+1.38%)
Jan 15, 2009 4.357 4.433 4.211 4.433 46,850 +0.02(+0.52%)
Jan 14, 2009 4.678 4.678 4.349 4.410 77,182 -0.25(-5.41%)
Jan 13, 2009 4.563 4.662 4.509 4.662 73,725 +0.04(+0.83%)
Jan 12, 2009 4.441 4.662 4.395 4.624 96,231 +0.12(+2.72%)
Jan 09, 2009 4.647 4.647 4.402 4.502 59,072 -0.08(-1.67%)
Jan 08, 2009 4.441 4.586 4.158 4.578 131,343 +0.14(+3.10%)
Jan 07, 2009 4.532 4.578 4.441 4.441 90,586 -0.11(-2.35%)
Jan 06, 2009 4.571 4.655 4.532 4.548 40,365 +0.08(+1.71%)
Jan 05, 2009 4.479 4.815 4.456 4.471 172,198 -0.05(-1.18%)
Jan 02, 2009 4.288 4.571 4.181 4.525 0 +0.31(+7.25%)
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.