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

Medifast Inc (NY: MED )

19.25 +0.16 (+0.84%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Aug 31, 2007 4.860 4.943 4.814 4.883 172,393 +0.03(+0.62%)
Aug 30, 2007 4.792 4.883 4.739 4.852 107,927 +0.04(+0.79%)
Aug 29, 2007 4.973 4.973 4.746 4.814 197,096 -0.08(-1.70%)
Aug 28, 2007 4.996 4.996 4.769 4.898 136,461 -0.07(-1.37%)
Aug 27, 2007 5.087 5.110 4.920 4.966 95,774 -0.07(-1.35%)
Aug 24, 2007 5.148 5.223 5.004 5.034 140,688 -0.04(-0.75%)
Aug 23, 2007 5.072 5.079 4.890 5.072 158,390 +0.00(+0.00%)
Aug 22, 2007 5.087 5.148 4.807 5.072 87,715 +0.09(+1.82%)
Aug 21, 2007 5.102 5.178 4.958 4.981 57,332 -0.10(-1.94%)
Aug 20, 2007 5.026 5.095 4.807 5.079 136,857 +0.16(+3.23%)
Aug 17, 2007 5.034 5.064 4.640 4.920 216,119 +0.00(+0.00%)
Aug 16, 2007 5.148 5.148 4.580 4.920 289,303 -0.30(-5.80%)
Aug 15, 2007 5.329 5.344 5.117 5.223 170,808 -0.11(-1.99%)
Aug 14, 2007 5.488 5.556 5.299 5.329 87,187 -0.17(-3.16%)
Aug 13, 2007 5.481 5.693 5.481 5.503 143,462 +0.02(+0.41%)
Aug 10, 2007 4.958 5.715 4.928 5.481 436,861 -0.08(-1.50%)
Aug 09, 2007 5.662 5.829 5.450 5.564 459,319 -0.01(-0.14%)
Aug 08, 2007 5.375 5.700 5.314 5.571 345,579 +0.21(+3.95%)
Aug 07, 2007 5.412 5.526 4.996 5.359 418,235 -0.06(-1.12%)
Aug 06, 2007 5.375 5.420 5.110 5.420 291,087 +0.08(+1.42%)
Aug 03, 2007 5.412 5.602 5.337 5.344 110,305 -0.26(-4.59%)
Aug 02, 2007 5.526 5.602 5.450 5.602 93,924 +0.06(+1.09%)
Aug 01, 2007 5.511 5.541 5.314 5.541 278,339 -0.03(-0.54%)
Jul 31, 2007 5.783 5.791 5.564 5.571 143,462 -0.11(-1.87%)
Jul 30, 2007 5.806 5.859 5.518 5.677 139,631 +0.02(+0.27%)
Jul 27, 2007 5.496 5.814 5.488 5.662 279,395 +0.10(+1.77%)
Jul 26, 2007 5.390 5.564 5.276 5.564 313,346 +0.17(+3.23%)
Jul 25, 2007 5.882 5.920 5.322 5.390 400,401 -0.45(-7.65%)
Jul 24, 2007 5.753 5.988 5.753 5.836 160,768 +0.06(+1.05%)
Jul 23, 2007 6.154 6.359 5.693 5.776 414,008 -0.38(-6.15%)
Jul 20, 2007 6.336 6.336 6.116 6.154 226,290 -0.26(-4.01%)
Jul 19, 2007 6.359 6.419 6.298 6.412 213,477 +0.08(+1.19%)
Jul 18, 2007 6.389 6.397 6.328 6.336 240,293 -0.07(-1.06%)
Jul 17, 2007 6.359 6.586 6.321 6.404 429,464 +0.04(+0.59%)
Jul 16, 2007 6.381 6.624 6.344 6.366 184,282 -0.09(-1.41%)
Jul 13, 2007 6.427 6.503 6.374 6.457 53,237 -0.03(-0.47%)
Jul 12, 2007 6.313 6.487 6.313 6.487 123,251 +0.09(+1.42%)
Jul 11, 2007 6.450 6.495 6.306 6.397 235,934 -0.11(-1.74%)
Jul 10, 2007 6.518 6.563 6.452 6.510 274,904 -0.05(-0.81%)
Jul 09, 2007 6.593 6.631 6.503 6.563 233,292 -0.07(-1.03%)
Jul 06, 2007 6.624 6.699 6.503 6.631 220,610 +0.10(+1.51%)
Jul 05, 2007 6.586 6.586 6.503 6.533 120,873 -0.02(-0.35%)
Jul 03, 2007 6.662 6.684 6.510 6.556 134,479 -0.13(-1.93%)
Jul 02, 2007 6.684 6.775 6.646 6.684 103,568 -0.09(-1.34%)
Jun 29, 2007 6.737 6.836 6.631 6.775 110,437 +0.00(+0.00%)
Jun 28, 2007 6.775 6.813 6.707 6.775 58,785 -0.03(-0.44%)
Jun 27, 2007 6.873 6.926 6.707 6.805 187,188 -0.07(-0.99%)
Jun 26, 2007 6.798 6.964 6.760 6.873 282,038 +0.08(+1.23%)
Jun 25, 2007 6.964 6.896 6.684 6.790 211,099 -0.17(-2.50%)
Jun 22, 2007 6.518 6.964 6.510 6.964 1,413,228 +0.56(+8.75%)
Jun 21, 2007 6.359 6.533 6.268 6.404 354,826 -0.03(-0.47%)
Jun 20, 2007 6.813 6.813 6.381 6.434 620,087 -0.28(-4.17%)
Jun 19, 2007 6.699 6.775 6.669 6.715 139,103 -0.05(-0.67%)
Jun 18, 2007 6.760 6.858 6.669 6.760 194,718 -0.01(-0.11%)
Jun 15, 2007 6.896 6.896 6.601 6.767 538,184 +0.04(+0.56%)
Jun 14, 2007 6.813 6.843 6.677 6.730 336,860 -0.08(-1.11%)
Jun 13, 2007 6.843 7.010 6.692 6.805 579,928 -0.03(-0.44%)
Jun 12, 2007 6.722 7.024 6.662 6.836 831,054 +0.05(+0.67%)
Jun 11, 2007 6.942 6.957 6.533 6.790 869,364 +0.04(+0.56%)
Jun 08, 2007 6.858 6.964 6.548 6.752 726,165 -0.09(-1.33%)
Jun 07, 2007 6.995 7.093 6.775 6.843 463,546 -0.15(-2.16%)
Jun 06, 2007 6.805 7.040 6.601 6.995 709,784 +0.19(+2.78%)
Jun 05, 2007 6.624 6.851 6.601 6.805 968,190 +0.24(+3.69%)
Jun 04, 2007 7.010 6.987 6.556 6.563 732,884 -0.44(-6.27%)
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.