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

Medifast Inc (NY: MED )

33.71 +0.21 (+0.63%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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, 2004 3.287 3.432 3.287 3.424 97,604 +0.11(+3.23%)
Sep 29, 2004 3.363 3.439 3.302 3.317 52,465 -0.04(-1.14%)
Sep 28, 2004 3.149 3.363 3.149 3.355 72,614 +0.20(+6.30%)
Sep 27, 2004 3.248 3.287 3.134 3.157 110,949 -0.08(-2.36%)
Sep 24, 2004 3.508 3.531 3.210 3.233 164,723 -0.20(-5.79%)
Sep 23, 2004 3.462 3.585 3.401 3.432 115,136 +0.02(+0.45%)
Sep 22, 2004 3.485 3.630 3.363 3.416 204,890 -0.04(-1.11%)
Sep 21, 2004 3.822 3.883 3.439 3.455 341,746 -0.26(-7.00%)
Sep 20, 2004 3.401 3.814 3.401 3.715 402,454 +0.31(+9.21%)
Sep 17, 2004 3.248 3.401 3.180 3.401 173,882 +0.20(+6.21%)
Sep 16, 2004 3.103 3.224 3.103 3.202 120,893 +0.05(+1.45%)
Sep 15, 2004 3.355 3.539 3.095 3.157 466,041 -0.10(-3.05%)
Sep 14, 2004 2.744 3.287 2.744 3.256 380,343 +0.53(+19.33%)
Sep 13, 2004 2.599 2.736 2.599 2.729 77,193 +0.13(+5.00%)
Sep 10, 2004 2.629 2.637 2.599 2.599 60,054 -0.01(-0.29%)
Sep 09, 2004 2.522 2.660 2.522 2.606 121,809 +0.09(+3.65%)
Sep 08, 2004 2.591 2.599 2.469 2.515 70,651 -0.03(-1.20%)
Sep 07, 2004 2.484 2.599 2.484 2.545 55,867 +0.01(+0.30%)
Sep 03, 2004 2.530 2.560 2.492 2.538 47,232 -0.02(-0.60%)
Sep 02, 2004 2.545 2.553 2.522 2.553 25,905 +0.04(+1.52%)
Sep 01, 2004 2.560 2.560 2.461 2.515 59,007 -0.05(-1.79%)
Aug 31, 2004 2.583 2.599 2.492 2.560 35,456 +0.00(+0.00%)
Aug 30, 2004 2.606 2.637 2.530 2.560 52,073 -0.04(-1.47%)
Aug 27, 2004 2.538 2.652 2.484 2.599 87,922 +0.08(+3.03%)
Aug 26, 2004 2.469 2.522 2.461 2.522 40,690 +0.05(+1.85%)
Aug 25, 2004 2.469 2.507 2.431 2.476 105,847 +0.01(+0.31%)
Aug 24, 2004 2.591 2.591 2.408 2.469 131,360 +0.05(+2.22%)
Aug 23, 2004 2.599 2.599 2.369 2.415 267,561 -0.18(-6.78%)
Aug 20, 2004 2.629 2.752 2.522 2.591 122,332 -0.11(-4.24%)
Aug 19, 2004 2.859 2.859 2.614 2.706 67,773 -0.12(-4.32%)
Aug 18, 2004 2.935 2.943 2.599 2.828 160,144 -0.03(-1.07%)
Aug 17, 2004 2.904 2.943 2.790 2.859 220,591 +0.25(+9.68%)
Aug 16, 2004 2.354 2.675 2.316 2.606 155,695 +0.28(+11.80%)
Aug 13, 2004 2.530 2.622 2.255 2.331 289,280 -0.20(-7.85%)
Aug 12, 2004 2.675 2.675 2.507 2.530 105,062 -0.18(-6.50%)
Aug 11, 2004 2.752 2.767 2.652 2.706 73,007 -0.01(-0.28%)
Aug 10, 2004 2.713 2.828 2.652 2.713 32,185 +0.05(+2.01%)
Aug 09, 2004 2.637 2.828 2.637 2.660 55,998 +0.02(+0.87%)
Aug 06, 2004 2.790 2.790 2.599 2.637 113,304 -0.17(-5.99%)
Aug 05, 2004 3.134 3.134 2.752 2.805 88,184 -0.27(-8.71%)
Aug 04, 2004 3.149 3.180 3.057 3.073 67,773 +0.00(+0.00%)
Aug 03, 2004 3.050 3.103 2.943 3.073 110,033 +0.06(+2.03%)
Aug 02, 2004 2.782 3.019 2.706 3.011 108,202 +0.26(+9.44%)
Jul 30, 2004 2.790 2.866 2.675 2.752 197,040 -0.01(-0.28%)
Jul 29, 2004 2.660 2.790 2.614 2.759 195,862 +0.12(+4.64%)
Jul 28, 2004 2.713 2.729 2.560 2.637 97,866 -0.05(-1.71%)
Jul 27, 2004 2.744 2.790 2.675 2.683 108,856 -0.02(-0.85%)
Jul 26, 2004 2.752 2.820 2.683 2.706 195,601 -0.12(-4.32%)
Jul 23, 2004 2.935 2.943 2.713 2.828 66,726 -0.06(-2.12%)
Jul 22, 2004 2.973 3.042 2.797 2.889 172,312 -0.09(-3.08%)
Jul 21, 2004 2.790 3.248 2.767 2.981 424,304 +0.21(+7.73%)
Jul 20, 2004 2.797 2.813 2.698 2.767 112,127 -0.05(-1.90%)
Jul 19, 2004 3.004 3.118 2.820 2.820 312,700 -0.11(-3.91%)
Jul 16, 2004 2.652 2.973 2.484 2.935 511,441 +0.29(+10.98%)
Jul 15, 2004 2.599 2.690 2.576 2.645 122,725 +0.05(+1.76%)
Jul 14, 2004 2.637 2.729 2.583 2.599 178,854 +0.00(+0.00%)
Jul 13, 2004 2.859 2.859 2.576 2.599 193,900 -0.16(-5.82%)
Jul 12, 2004 2.912 2.981 2.683 2.759 239,562 -0.22(-7.44%)
Jul 09, 2004 2.981 3.095 2.943 2.981 117,622 -0.08(-2.50%)
Jul 08, 2004 3.019 3.088 2.981 3.057 68,558 +0.00(+0.00%)
Jul 07, 2004 3.233 3.233 2.881 3.057 227,002 -0.04(-1.23%)
Jul 06, 2004 3.554 3.554 2.996 3.095 793,526 -0.76(-19.64%)
Jul 02, 2004 3.898 3.936 3.669 3.852 221,637 -0.04(-0.98%)
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.