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

Medifast Inc (NY: MED )

18.68 -0.31 (-1.63%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Sep 30, 2008 4.618 5.155 4.330 5.155 209,912 +0.92(+21.61%)
Sep 29, 2008 5.223 5.382 4.201 4.239 185,888 -0.95(-18.37%)
Sep 26, 2008 5.337 5.412 4.920 5.193 0 -0.23(-4.19%)
Sep 25, 2008 5.488 5.579 5.299 5.420 107,047 -0.09(-1.65%)
Sep 24, 2008 5.662 5.662 5.488 5.511 57,035 -0.21(-3.70%)
Sep 23, 2008 5.571 5.942 5.428 5.723 131,112 +0.05(+0.93%)
Sep 22, 2008 5.988 5.988 5.473 5.670 142,491 -0.23(-3.97%)
Sep 19, 2008 5.564 6.056 5.564 5.905 0 +0.34(+6.12%)
Sep 18, 2008 5.677 5.814 5.352 5.564 194,528 -0.27(-4.67%)
Sep 17, 2008 5.905 6.018 5.628 5.836 231,983 -0.22(-3.63%)
Sep 16, 2008 6.011 6.200 5.132 6.056 271,312 -0.08(-1.23%)
Sep 15, 2008 6.397 6.397 6.056 6.132 134,021 -0.38(-5.81%)
Sep 12, 2008 6.442 6.609 6.404 6.510 107,108 -0.06(-0.92%)
Sep 11, 2008 6.548 6.699 6.419 6.571 69,992 -0.13(-1.92%)
Sep 10, 2008 6.677 6.785 6.624 6.699 145,371 +0.02(+0.34%)
Sep 09, 2008 6.692 6.813 6.669 6.677 214,292 -0.02(-0.23%)
Sep 08, 2008 6.041 6.715 6.041 6.692 163,414 +0.18(+2.79%)
Sep 05, 2008 6.586 6.586 6.344 6.510 0 -0.12(-1.83%)
Sep 04, 2008 6.692 6.692 6.495 6.631 184,734 -0.06(-0.90%)
Sep 03, 2008 6.230 6.692 6.230 6.692 278,587 +0.39(+6.25%)
Sep 02, 2008 6.177 6.419 6.086 6.298 206,606 +0.02(+0.36%)
Aug 29, 2008 6.434 6.525 6.033 6.275 0 -0.09(-1.43%)
Aug 28, 2008 6.245 6.397 6.003 6.366 362,078 +0.11(+1.82%)
Aug 27, 2008 6.563 6.699 6.169 6.253 305,900 -0.34(-5.17%)
Aug 26, 2008 6.374 6.870 6.147 6.593 453,510 +0.28(+4.44%)
Aug 25, 2008 6.185 6.434 5.995 6.313 301,737 +0.13(+2.08%)
Aug 22, 2008 6.018 6.283 5.935 6.185 236,560 +0.17(+2.90%)
Aug 21, 2008 5.942 6.041 5.723 6.011 146,970 -0.01(-0.13%)
Aug 20, 2008 5.526 6.018 5.496 6.018 92,400 +0.46(+8.31%)
Aug 19, 2008 5.693 5.693 5.359 5.556 163,670 -0.20(-3.42%)
Aug 18, 2008 5.602 6.018 5.571 5.753 344,687 +0.15(+2.70%)
Aug 15, 2008 5.594 5.746 5.518 5.602 0 +0.08(+1.51%)
Aug 14, 2008 5.208 5.594 5.185 5.518 262,358 +0.36(+6.89%)
Aug 13, 2008 4.898 5.193 4.845 5.163 152,658 +0.27(+5.57%)
Aug 12, 2008 4.595 4.996 4.542 4.890 318,084 +0.31(+6.78%)
Aug 11, 2008 4.777 4.835 4.527 4.580 343,655 -0.23(-4.87%)
Aug 08, 2008 4.459 4.867 4.065 4.814 308,594 +0.32(+7.07%)
Aug 07, 2008 4.216 4.701 4.216 4.497 382,452 +0.50(+12.50%)
Aug 06, 2008 3.914 4.201 3.868 3.997 136,014 +0.02(+0.57%)
Aug 05, 2008 3.974 3.974 3.808 3.974 101,910 +0.05(+1.16%)
Aug 04, 2008 4.126 4.126 3.861 3.929 86,845 -0.15(-3.71%)
Aug 01, 2008 4.163 4.163 4.050 4.080 49,562 -0.03(-0.74%)
Jul 31, 2008 3.974 4.110 3.959 4.110 47,596 +0.10(+2.45%)
Jul 30, 2008 4.012 4.095 3.921 4.012 61,427 -0.02(-0.56%)
Jul 29, 2008 4.035 4.126 3.664 4.035 97,882 +0.37(+10.12%)
Jul 28, 2008 3.959 3.959 3.641 3.664 160,490 -0.27(-6.92%)
Jul 25, 2008 4.163 4.254 3.936 3.936 83,719 -0.13(-3.17%)
Jul 24, 2008 4.527 4.527 3.959 4.065 103,694 -0.11(-2.72%)
Jul 23, 2008 3.967 4.285 3.967 4.179 102,268 +0.12(+2.99%)
Jul 22, 2008 3.883 4.080 3.861 4.057 66,057 +0.17(+4.48%)
Jul 21, 2008 3.861 3.936 3.838 3.883 43,605 +0.02(+0.59%)
Jul 18, 2008 3.929 3.989 3.838 3.861 63,790 -0.11(-2.67%)
Jul 17, 2008 3.997 3.997 3.853 3.967 113,909 -0.05(-1.32%)
Jul 16, 2008 3.861 4.020 3.808 4.020 80,211 +0.19(+4.94%)
Jul 15, 2008 3.793 3.959 3.664 3.830 107,543 -0.02(-0.39%)
Jul 14, 2008 3.762 3.914 3.724 3.846 72,941 +0.08(+2.21%)
Jul 11, 2008 3.611 3.793 3.512 3.762 147,872 -0.02(-0.40%)
Jul 10, 2008 3.868 3.876 3.732 3.777 51,333 -0.10(-2.54%)
Jul 09, 2008 3.793 3.941 3.793 3.876 77,834 +0.05(+1.19%)
Jul 08, 2008 3.687 3.846 3.649 3.830 121,010 +0.09(+2.43%)
Jul 07, 2008 3.838 3.906 3.626 3.740 106,602 -0.06(-1.59%)
Jul 04, 2008 3.611 3.883 3.596 3.800 128,950 +0.00(+0.00%)
Jul 03, 2008 3.611 3.883 3.596 3.800 128,950 +0.17(+4.58%)
Jul 02, 2008 3.936 4.004 3.611 3.634 244,867 -0.36(-8.92%)
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.