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

Medifast Inc (NY: MED )

25.18 -1.51 (-5.66%)
Official Closing Price Updated: 4:10 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 (%)
Dec 30, 2005 3.990 4.112 3.898 4.005 83,604 -0.01(-0.19%)
Dec 29, 2005 4.089 4.089 4.013 4.013 47,755 -0.08(-2.05%)
Dec 28, 2005 4.089 4.143 4.066 4.097 58,222 +0.02(+0.37%)
Dec 27, 2005 4.196 4.196 4.074 4.081 47,886 -0.04(-0.93%)
Dec 23, 2005 4.188 4.196 4.051 4.120 44,484 -0.05(-1.28%)
Dec 22, 2005 4.081 4.204 4.081 4.173 79,418 +0.11(+2.82%)
Dec 21, 2005 3.974 4.089 3.944 4.058 64,502 +0.10(+2.51%)
Dec 20, 2005 3.898 4.013 3.883 3.959 69,474 +0.01(+0.19%)
Dec 19, 2005 3.951 4.051 3.875 3.951 52,465 -0.05(-1.15%)
Dec 16, 2005 4.013 4.066 3.974 3.997 52,858 +0.00(+0.00%)
Dec 15, 2005 4.089 4.089 3.944 3.997 82,296 -0.06(-1.51%)
Dec 14, 2005 4.188 4.188 4.005 4.058 91,847 -0.14(-3.28%)
Dec 13, 2005 4.204 4.204 4.098 4.196 39,512 -0.02(-0.36%)
Dec 12, 2005 4.127 4.265 4.127 4.211 74,838 +0.09(+2.23%)
Dec 09, 2005 4.127 4.143 3.982 4.120 93,286 +0.11(+2.86%)
Dec 08, 2005 4.257 4.288 3.982 4.005 183,171 -0.29(-6.76%)
Dec 07, 2005 4.288 4.341 4.288 4.295 42,914 +0.02(+0.36%)
Dec 06, 2005 4.318 4.357 4.257 4.280 56,783 -0.08(-1.75%)
Dec 05, 2005 4.318 4.387 4.211 4.357 100,875 +0.02(+0.53%)
Dec 02, 2005 4.326 4.395 4.257 4.334 113,828 +0.01(+0.18%)
Dec 01, 2005 4.127 4.494 4.089 4.326 184,349 +0.21(+5.01%)
Nov 30, 2005 4.112 4.135 3.974 4.120 79,418 -0.02(-0.37%)
Nov 29, 2005 4.089 4.204 4.013 4.135 157,789 +0.05(+1.12%)
Nov 28, 2005 3.936 4.104 3.936 4.089 150,331 +0.18(+4.49%)
Nov 25, 2005 3.936 3.967 3.745 3.913 72,876 -0.08(-1.92%)
Nov 23, 2005 4.028 4.104 3.974 3.990 113,043 +0.00(+0.00%)
Nov 22, 2005 4.127 4.127 3.982 3.990 94,333 -0.14(-3.33%)
Nov 21, 2005 4.081 4.135 4.036 4.127 78,502 +0.09(+2.27%)
Nov 18, 2005 3.936 4.089 3.890 4.036 168,648 +0.10(+2.52%)
Nov 17, 2005 3.822 4.036 3.822 3.936 233,674 -0.10(-2.46%)
Nov 16, 2005 4.058 4.127 3.974 4.036 144,313 -0.02(-0.56%)
Nov 15, 2005 4.242 4.234 4.051 4.058 218,366 -0.18(-4.15%)
Nov 14, 2005 3.890 4.280 3.822 4.234 554,487 +0.37(+9.70%)
Nov 11, 2005 3.844 3.913 3.669 3.860 445,369 -0.11(-2.88%)
Nov 10, 2005 3.608 3.982 3.478 3.974 944,119 +0.62(+18.45%)
Nov 09, 2005 3.164 3.501 3.164 3.355 224,908 +0.12(+3.78%)
Nov 08, 2005 3.516 3.554 2.828 3.233 141,827 -0.24(-7.03%)
Nov 07, 2005 3.401 3.707 3.401 3.478 401,800 +0.08(+2.25%)
Nov 04, 2005 3.065 3.485 3.057 3.401 209,600 +0.37(+12.09%)
Nov 03, 2005 3.019 3.088 2.943 3.034 81,642 +0.05(+1.79%)
Nov 02, 2005 3.004 3.050 2.920 2.981 47,362 -0.02(-0.51%)
Nov 01, 2005 2.981 3.050 2.981 2.996 19,625 +0.03(+1.03%)
Oct 31, 2005 2.904 2.966 2.897 2.966 30,354 +0.04(+1.31%)
Oct 28, 2005 2.935 2.981 2.904 2.927 30,354 -0.02(-0.78%)
Oct 27, 2005 2.981 2.981 2.927 2.950 40,690 -0.02(-0.52%)
Oct 26, 2005 3.042 3.057 2.958 2.966 45,792 -0.01(-0.26%)
Oct 25, 2005 2.981 3.042 2.973 2.973 37,288 -0.01(-0.26%)
Oct 24, 2005 3.050 3.057 2.981 2.981 45,400 -0.01(-0.26%)
Oct 21, 2005 3.019 3.050 2.981 2.988 61,362 +0.01(+0.26%)
Oct 20, 2005 3.065 3.088 2.981 2.981 124,556 +0.01(+0.26%)
Oct 19, 2005 2.981 3.057 2.904 2.973 50,372 -0.03(-1.02%)
Oct 18, 2005 2.996 3.088 2.981 3.004 44,484 +0.00(+0.00%)
Oct 17, 2005 3.034 3.126 2.981 3.004 156,611 -0.11(-3.44%)
Oct 14, 2005 3.080 3.149 3.080 3.111 69,605 +0.02(+0.49%)
Oct 13, 2005 3.141 3.141 3.065 3.095 89,361 -0.05(-1.70%)
Oct 12, 2005 3.141 3.157 3.065 3.149 81,380 +0.01(+0.24%)
Oct 11, 2005 3.103 3.149 3.065 3.141 58,091 -0.04(-1.20%)
Oct 10, 2005 3.057 3.195 3.057 3.180 130,444 +0.09(+2.97%)
Oct 07, 2005 3.057 3.195 3.034 3.088 147,060 +0.07(+2.28%)
Oct 06, 2005 2.981 3.095 2.912 3.019 171,265 +0.01(+0.25%)
Oct 05, 2005 2.973 3.065 2.866 3.011 127,696 +0.07(+2.34%)
Oct 04, 2005 2.973 2.988 2.943 2.943 99,566 -0.02(-0.77%)
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.