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

Medifast Inc (NY: MED )

33.57 +0.15 (+0.45%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 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 (%)
Apr 30, 2009 5.358 5.610 5.236 5.343 470,305 -0.02(-0.29%)
Apr 29, 2009 5.236 5.442 4.991 5.358 1,083,517 +1.04(+24.07%)
Apr 28, 2009 4.043 4.433 4.043 4.318 524,109 +0.23(+5.61%)
Apr 27, 2009 4.120 4.150 3.944 4.089 226,274 -0.07(-1.65%)
Apr 24, 2009 4.074 4.242 4.058 4.158 269,525 +0.04(+0.93%)
Apr 23, 2009 4.028 4.120 3.936 4.120 179,737 +0.11(+2.67%)
Apr 22, 2009 4.066 4.066 3.852 4.013 243,793 +0.08(+1.94%)
Apr 21, 2009 3.623 4.074 3.623 3.936 162,826 +0.23(+6.19%)
Apr 20, 2009 3.852 3.883 3.592 3.707 190,239 -0.18(-4.53%)
Apr 17, 2009 3.883 3.883 3.760 3.883 75,453 +0.01(+0.20%)
Apr 16, 2009 3.951 3.951 3.760 3.875 169,138 -0.10(-2.50%)
Apr 15, 2009 3.768 3.974 3.699 3.974 148,462 +0.15(+4.02%)
Apr 14, 2009 3.890 3.906 3.806 3.821 176,730 -0.10(-2.55%)
Apr 13, 2009 3.959 3.959 3.783 3.921 56,500 +0.08(+1.99%)
Apr 09, 2009 3.822 3.974 3.799 3.844 188,882 +0.02(+0.60%)
Apr 08, 2009 3.424 3.822 3.401 3.822 186,576 +0.38(+11.11%)
Apr 07, 2009 3.264 3.462 3.264 3.439 59,371 +0.04(+1.12%)
Apr 06, 2009 3.294 3.401 3.256 3.401 52,355 -0.08(-2.20%)
Apr 03, 2009 3.348 3.478 3.256 3.478 67,764 +0.10(+2.94%)
Apr 02, 2009 3.317 3.416 3.180 3.378 67,446 +0.14(+4.25%)
Apr 01, 2009 3.134 3.378 3.134 3.241 62,937 +0.07(+2.17%)
Mar 31, 2009 3.264 3.264 3.019 3.172 90,747 -0.08(-2.35%)
Mar 30, 2009 3.218 3.248 2.950 3.248 148,267 -0.11(-3.41%)
Mar 26, 2009 3.134 3.363 3.134 3.363 123,404 +0.24(+7.58%)
Mar 25, 2009 3.317 3.317 2.912 3.126 204,313 -0.11(-3.31%)
Mar 24, 2009 3.233 3.256 3.088 3.233 132,690 +0.00(+0.00%)
Mar 23, 2009 3.264 3.309 3.195 3.233 168,338 +0.02(+0.71%)
Mar 20, 2009 3.600 3.600 3.057 3.210 166,691 -0.33(-9.29%)
Mar 19, 2009 3.929 3.929 3.508 3.539 259,874 -0.35(-9.04%)
Mar 18, 2009 3.699 3.898 3.569 3.890 105,393 +0.09(+2.41%)
Mar 17, 2009 3.852 3.936 3.760 3.799 116,200 -0.05(-1.39%)
Mar 16, 2009 3.890 4.043 3.799 3.852 93,840 -0.05(-1.18%)
Mar 13, 2009 4.127 4.127 3.860 3.898 0 -0.22(-5.38%)
Mar 12, 2009 4.051 4.127 3.684 4.120 291,555 +0.28(+7.16%)
Mar 11, 2009 3.783 3.967 3.715 3.844 186,198 +0.10(+2.65%)
Mar 10, 2009 3.325 3.768 3.294 3.745 252,757 +0.37(+10.86%)
Mar 09, 2009 3.455 3.585 3.264 3.378 386,493 -0.08(-2.21%)
Mar 06, 2009 3.340 3.569 3.287 3.455 0 +0.08(+2.49%)
Mar 05, 2009 3.363 3.493 3.248 3.371 131,976 -0.11(-3.29%)
Mar 04, 2009 3.531 3.569 3.348 3.485 365,549 +0.30(+9.35%)
Mar 02, 2009 3.478 3.508 3.172 3.187 423,347 -0.33(-9.35%)
Feb 27, 2009 3.439 3.585 3.294 3.516 0 -0.01(-0.22%)
Feb 26, 2009 3.753 3.783 3.462 3.523 267,302 -0.19(-5.14%)
Feb 25, 2009 3.669 3.776 3.439 3.715 497,902 -0.05(-1.22%)
Feb 24, 2009 3.386 3.760 3.355 3.760 362,106 +0.39(+11.56%)
Feb 23, 2009 3.569 3.822 3.309 3.371 278,653 -0.20(-5.57%)
Feb 20, 2009 3.806 3.898 3.501 3.569 236,385 -0.24(-6.41%)
Feb 19, 2009 3.936 4.043 3.676 3.814 302,390 -0.16(-4.04%)
Feb 18, 2009 4.143 4.318 3.936 3.974 489,399 +0.05(+1.36%)
Feb 17, 2009 5.541 5.549 3.523 3.921 1,832,324 -1.65(-29.67%)
Feb 13, 2009 5.572 5.748 5.388 5.575 214,304 +0.06(+1.03%)
Feb 12, 2009 5.121 5.526 4.976 5.518 122,568 +0.36(+6.96%)
Feb 11, 2009 5.083 5.289 4.907 5.159 145,129 -0.01(-0.15%)
Feb 10, 2009 5.648 5.686 5.067 5.167 168,294 -0.42(-7.53%)
Feb 09, 2009 5.885 5.962 5.485 5.587 169,475 -0.30(-5.06%)
Feb 06, 2009 5.732 5.923 5.732 5.885 160,072 +0.15(+2.67%)
Feb 05, 2009 5.281 5.732 5.281 5.732 197,400 +0.41(+7.76%)
Feb 04, 2009 5.908 5.962 5.258 5.320 236,881 -0.56(-9.49%)
Feb 03, 2009 5.793 5.908 5.793 5.878 243,303 +0.08(+1.45%)
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.