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

Medifast Inc (NY: MED )

27.53 -7.98 (-22.47%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 29, 2003 9.974 10.09 9.791 10.02 324,737 +0.05(+0.46%)
Aug 28, 2003 10.26 10.26 9.936 9.974 272,925 -0.33(-3.19%)
Aug 27, 2003 10.33 10.36 10.13 10.30 92,632 -0.02(-0.15%)
Aug 26, 2003 10.17 10.46 10.13 10.32 155,041 +0.01(+0.07%)
Aug 25, 2003 9.745 10.47 9.745 10.31 190,891 +0.19(+1.89%)
Aug 22, 2003 10.51 10.93 9.944 10.12 295,822 -0.40(-3.78%)
Aug 21, 2003 10.89 11.44 10.25 10.52 587,327 -0.29(-2.69%)
Aug 20, 2003 9.699 10.96 9.676 10.81 567,047 +1.11(+11.43%)
Aug 19, 2003 9.707 9.898 9.592 9.699 464,471 +0.03(+0.32%)
Aug 18, 2003 10.19 10.43 9.554 9.669 723,266 -0.50(-4.96%)
Aug 15, 2003 10.70 10.85 10.09 10.17 245,580 -0.44(-4.18%)
Aug 14, 2003 11.62 12.11 10.44 10.62 855,673 -0.72(-6.34%)
Aug 13, 2003 10.89 11.53 10.84 11.33 565,346 +0.56(+5.18%)
Aug 12, 2003 10.78 10.83 10.55 10.78 181,994 +0.18(+1.73%)
Aug 11, 2003 10.63 10.78 10.44 10.59 216,011 +0.15(+1.46%)
Aug 08, 2003 10.24 10.51 10.13 10.44 326,045 +0.57(+5.81%)
Aug 07, 2003 9.936 10.47 9.562 9.867 452,041 -0.26(-2.57%)
Aug 06, 2003 9.745 10.43 9.745 10.13 335,335 -0.34(-3.28%)
Aug 05, 2003 10.66 11.08 10.36 10.47 255,393 -0.23(-2.14%)
Aug 04, 2003 11.29 11.29 10.63 10.70 263,243 -0.60(-5.34%)
Aug 01, 2003 11.27 11.46 10.90 11.30 169,695 -0.16(-1.40%)
Jul 31, 2003 11.77 12.09 11.04 11.46 274,757 -0.11(-0.99%)
Jul 30, 2003 12.15 12.53 11.31 11.58 486,059 -0.49(-4.05%)
Jul 29, 2003 11.01 12.19 10.97 12.07 714,238 +1.18(+10.81%)
Jul 28, 2003 9.554 11.00 9.363 10.89 1,085,685 +1.15(+11.76%)
Jul 25, 2003 10.70 10.70 9.638 9.745 966,100 -0.53(-5.13%)
Jul 24, 2003 10.85 10.92 10.02 10.27 1,158,168 -0.76(-6.93%)
Jul 23, 2003 11.75 11.76 10.70 11.04 644,372 -0.70(-5.93%)
Jul 22, 2003 12.02 12.08 11.69 11.73 203,320 -0.28(-2.35%)
Jul 21, 2003 12.53 12.53 11.73 12.02 294,906 -0.21(-1.69%)
Jul 18, 2003 11.92 12.61 11.66 12.22 475,199 +0.30(+2.50%)
Jul 17, 2003 11.85 12.21 11.48 11.92 404,155 -0.23(-1.89%)
Jul 16, 2003 12.34 12.80 11.46 12.15 386,754 +0.01(+0.06%)
Jul 15, 2003 13.57 13.60 11.50 12.14 946,474 -1.01(-7.67%)
Jul 14, 2003 12.99 13.34 12.77 13.15 976,959 +0.89(+7.29%)
Jul 11, 2003 11.27 12.53 11.08 12.26 1,355,732 +1.22(+11.08%)
Jul 10, 2003 9.630 11.07 9.630 11.04 1,234,970 +1.58(+16.73%)
Jul 09, 2003 9.248 9.477 8.981 9.455 248,328 +0.34(+3.69%)
Jul 08, 2003 9.432 9.439 9.019 9.118 221,376 -0.12(-1.32%)
Jul 07, 2003 8.820 9.554 8.820 9.241 326,045 +0.23(+2.54%)
Jul 03, 2003 9.088 9.088 8.866 9.011 79,287 -0.08(-0.84%)
Jul 02, 2003 8.331 9.172 8.331 9.088 328,008 +0.57(+6.64%)
Jul 01, 2003 8.614 8.614 8.140 8.522 216,273 -0.08(-0.89%)
Jun 30, 2003 9.126 9.126 8.407 8.598 213,002 -0.34(-3.76%)
Jun 27, 2003 9.172 9.286 8.935 8.935 123,902 -0.10(-1.10%)
Jun 26, 2003 8.759 9.363 8.759 9.034 259,057 +0.28(+3.14%)
Jun 25, 2003 8.132 8.851 8.132 8.759 353,783 +0.44(+5.23%)
Jun 24, 2003 8.897 8.897 7.834 8.323 650,390 -0.57(-6.44%)
Jun 23, 2003 9.630 9.653 8.790 8.897 436,210 -0.54(-5.75%)
Jun 20, 2003 10.43 10.49 9.363 9.439 293,205 -0.62(-6.15%)
Jun 19, 2003 10.28 10.41 9.745 10.06 325,784 +0.16(+1.62%)
Jun 18, 2003 9.355 9.928 9.294 9.898 468,134 +0.73(+8.01%)
Jun 17, 2003 8.598 9.210 8.598 9.164 536,039 +0.66(+7.82%)
Jun 16, 2003 9.172 9.477 8.407 8.499 556,711 -0.66(-7.18%)
Jun 13, 2003 9.325 9.776 9.034 9.156 238,646 -0.21(-2.20%)
Jun 12, 2003 9.516 9.554 8.981 9.363 434,509 -0.12(-1.29%)
Jun 11, 2003 9.821 9.928 9.263 9.485 259,449 -0.29(-2.97%)
Jun 10, 2003 9.546 10.55 9.172 9.776 589,158 +0.34(+3.65%)
Jun 09, 2003 10.62 10.78 8.675 9.432 1,078,750 -1.46(-13.40%)
Jun 06, 2003 11.62 12.08 10.13 10.89 945,951 -0.53(-4.68%)
Jun 05, 2003 10.70 11.46 10.70 11.43 372,492 +0.73(+6.86%)
Jun 04, 2003 9.990 10.89 9.936 10.69 291,112 +0.76(+7.62%)
Jun 03, 2003 9.852 9.936 9.722 9.936 151,378 +0.24(+2.44%)
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.