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 31, 2009 13.94 14.48 13.87 14.35 838,574 +0.15(+1.08%)
Aug 28, 2009 14.31 14.68 13.96 14.20 1,151,354 -0.04(-0.27%)
Aug 27, 2009 14.64 14.67 13.57 14.24 1,659,617 -0.28(-1.95%)
Aug 26, 2009 14.29 14.96 14.25 14.52 1,544,010 +0.41(+2.93%)
Aug 25, 2009 13.89 14.46 13.73 14.11 1,206,513 +0.53(+3.88%)
Aug 24, 2009 13.06 13.86 13.06 13.58 1,373,283 +0.82(+6.41%)
Aug 21, 2009 12.82 13.18 12.57 12.76 1,128,894 +0.10(+0.78%)
Aug 20, 2009 12.26 12.84 12.23 12.66 830,852 +0.45(+3.69%)
Aug 19, 2009 11.82 12.34 11.69 12.21 616,304 +0.19(+1.59%)
Aug 18, 2009 11.70 12.17 11.67 12.02 673,451 +0.92(+8.26%)
Aug 17, 2009 12.03 12.03 10.85 11.11 969,531 -1.41(-11.29%)
Aug 14, 2009 12.28 12.79 12.16 12.52 1,102,252 +0.36(+2.95%)
Aug 13, 2009 11.62 12.32 11.48 12.16 1,309,579 +0.87(+7.72%)
Aug 12, 2009 10.74 11.51 10.74 11.29 569,830 +0.60(+5.65%)
Aug 11, 2009 10.94 11.04 10.62 10.69 388,761 -0.27(-2.44%)
Aug 10, 2009 10.61 11.27 10.32 10.95 624,295 +0.18(+1.70%)
Aug 07, 2009 10.43 11.23 10.37 10.77 888,173 +0.48(+4.68%)
Aug 06, 2009 12.21 12.22 9.577 10.29 2,697,928 -1.66(-13.88%)
Aug 05, 2009 12.51 12.59 11.35 11.95 1,136,763 -0.50(-3.99%)
Aug 04, 2009 12.18 12.60 12.15 12.44 1,102,377 +0.31(+2.58%)
Aug 03, 2009 11.73 12.23 11.73 12.13 931,862 +0.70(+6.15%)
Jul 31, 2009 11.46 11.80 11.34 11.43 671,592 +0.05(+0.40%)
Jul 30, 2009 11.46 12.28 11.29 11.38 1,461,853 +0.41(+3.69%)
Jul 29, 2009 11.20 11.38 10.86 10.98 664,411 -0.25(-2.25%)
Jul 28, 2009 11.23 11.56 10.97 11.23 714,242 -0.05(-0.47%)
Jul 27, 2009 11.30 11.46 10.97 11.28 1,069,720 +0.39(+3.58%)
Jul 24, 2009 10.65 11.24 10.13 10.89 935,509 +0.21(+1.93%)
Jul 23, 2009 10.55 10.88 9.959 10.69 1,476,389 +0.15(+1.38%)
Jul 22, 2009 10.58 10.89 10.39 10.54 730,004 -0.08(-0.79%)
Jul 21, 2009 10.55 10.88 10.46 10.62 1,010,619 +0.18(+1.76%)
Jul 20, 2009 10.04 10.61 9.944 10.44 1,127,313 +0.62(+6.30%)
Jul 17, 2009 9.485 9.905 9.462 9.821 928,662 +0.42(+4.47%)
Jul 16, 2009 9.241 9.531 9.118 9.401 886,199 +0.30(+3.27%)
Jul 15, 2009 8.820 9.133 8.560 9.103 714,655 +0.60(+7.01%)
Jul 14, 2009 8.354 8.606 8.308 8.507 598,119 +0.21(+2.58%)
Jul 13, 2009 7.788 8.400 7.788 8.293 554,607 +0.50(+6.48%)
Jul 10, 2009 7.590 7.849 7.582 7.788 288,343 +0.11(+1.49%)
Jul 09, 2009 7.666 7.903 7.513 7.674 340,177 +0.11(+1.52%)
Jul 08, 2009 8.300 8.300 7.376 7.559 839,533 -0.66(-8.00%)
Jul 07, 2009 8.476 8.598 8.170 8.216 572,784 -0.18(-2.09%)
Jul 06, 2009 7.934 8.407 7.368 8.392 871,219 +0.45(+5.68%)
Jul 02, 2009 8.537 8.576 7.651 7.941 870,105 -0.65(-7.56%)
Jul 01, 2009 8.927 9.011 8.537 8.591 711,675 -0.17(-1.92%)
Jun 30, 2009 8.545 8.981 8.499 8.759 793,650 +0.34(+4.09%)
Jun 29, 2009 8.469 8.904 8.216 8.415 1,615,629 +0.31(+3.87%)
Jun 26, 2009 7.399 8.117 7.376 8.102 2,338,490 +0.73(+9.84%)
Jun 25, 2009 7.016 7.391 7.016 7.376 492,144 +0.69(+10.29%)
Jun 24, 2009 6.489 6.932 6.328 6.688 346,731 +0.34(+5.42%)
Jun 23, 2009 6.451 6.520 6.107 6.344 373,967 +0.05(+0.85%)
Jun 22, 2009 6.841 6.932 6.267 6.290 323,520 -0.58(-8.45%)
Jun 19, 2009 6.588 6.909 6.535 6.871 298,182 +0.41(+6.26%)
Jun 18, 2009 6.290 6.497 6.053 6.466 200,871 +0.25(+4.06%)
Jun 17, 2009 6.206 6.306 5.917 6.214 317,169 +0.03(+0.49%)
Jun 16, 2009 6.512 6.512 6.038 6.183 381,979 -0.24(-3.81%)
Jun 15, 2009 6.672 6.672 6.359 6.428 194,231 -0.28(-4.21%)
Jun 12, 2009 6.596 6.787 6.497 6.711 234,806 +0.11(+1.74%)
Jun 11, 2009 6.413 6.680 6.413 6.596 410,231 +0.07(+1.05%)
Jun 10, 2009 6.680 6.726 6.374 6.527 662,587 -0.20(-2.95%)
Jun 09, 2009 7.055 7.207 6.420 6.726 1,093,212 -0.32(-4.56%)
Jun 08, 2009 6.864 7.238 6.734 7.047 761,524 -0.86(-10.92%)
Jun 05, 2009 7.979 8.109 7.643 7.911 271,434 +0.04(+0.55%)
Jun 04, 2009 7.911 7.926 7.712 7.867 189,777 +0.07(+0.92%)
Jun 03, 2009 8.033 8.109 7.192 7.796 772,062 -0.40(-4.85%)
Jun 02, 2009 8.079 8.331 8.010 8.193 524,287 +0.23(+2.88%)
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.