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, 2005 3.134 3.141 3.088 3.141 79,025 +0.00(+0.00%)
Aug 30, 2005 3.073 3.164 3.073 3.141 96,426 +0.05(+1.48%)
Aug 29, 2005 3.141 3.172 3.058 3.095 85,698 -0.05(-1.70%)
Aug 26, 2005 3.118 3.172 3.095 3.149 65,418 +0.06(+1.98%)
Aug 25, 2005 3.088 3.210 3.080 3.088 133,846 +0.01(+0.25%)
Aug 24, 2005 3.256 3.256 3.080 3.080 94,725 -0.15(-4.73%)
Aug 23, 2005 3.264 3.279 3.149 3.233 166,555 +0.08(+2.42%)
Aug 22, 2005 3.325 3.386 3.103 3.157 237,730 -0.18(-5.28%)
Aug 19, 2005 3.180 3.386 3.180 3.332 153,995 +0.12(+3.81%)
Aug 18, 2005 3.493 3.493 3.180 3.210 321,597 -0.28(-8.10%)
Aug 17, 2005 3.409 3.562 3.409 3.493 131,098 +0.07(+2.01%)
Aug 16, 2005 3.386 3.592 3.386 3.424 250,029 +0.04(+1.13%)
Aug 15, 2005 3.332 3.432 3.065 3.386 219,544 +0.05(+1.61%)
Aug 12, 2005 3.516 3.615 3.279 3.332 218,890 -0.12(-3.54%)
Aug 11, 2005 3.363 3.470 3.233 3.455 483,835 +0.31(+9.97%)
Aug 10, 2005 4.036 4.036 3.118 3.141 1,701,272 -1.73(-35.48%)
Aug 09, 2005 5.534 5.648 4.815 4.869 538,786 -0.54(-10.03%)
Aug 08, 2005 4.884 5.419 4.853 5.411 728,761 +0.60(+12.38%)
Aug 05, 2005 4.678 4.823 4.662 4.815 190,236 +0.10(+2.11%)
Aug 04, 2005 4.739 4.785 4.647 4.716 208,554 -0.02(-0.48%)
Aug 03, 2005 4.586 4.739 4.555 4.739 137,509 +0.15(+3.33%)
Aug 02, 2005 4.678 4.678 4.402 4.586 330,363 -0.11(-2.44%)
Aug 01, 2005 4.777 4.777 4.616 4.701 237,076 -0.08(-1.60%)
Jul 29, 2005 4.815 4.853 4.624 4.777 142,873 -0.15(-3.10%)
Jul 28, 2005 4.800 5.006 4.777 4.930 411,351 +0.41(+8.95%)
Jul 27, 2005 4.601 4.823 4.341 4.525 524,917 -0.24(-5.13%)
Jul 26, 2005 5.144 5.151 4.593 4.769 363,988 -0.32(-6.31%)
Jul 25, 2005 4.884 5.090 4.815 5.090 526,618 +0.24(+4.88%)
Jul 22, 2005 4.571 4.892 4.532 4.853 451,518 +0.28(+6.01%)
Jul 21, 2005 4.662 4.746 4.509 4.578 161,976 -0.15(-3.07%)
Jul 20, 2005 4.662 4.777 4.433 4.723 273,972 +0.06(+1.31%)
Jul 19, 2005 4.915 4.915 4.509 4.662 364,773 -0.14(-2.87%)
Jul 18, 2005 4.456 4.922 4.357 4.800 1,112,506 +0.45(+10.37%)
Jul 15, 2005 3.898 4.387 3.898 4.349 534,076 +0.40(+10.06%)
Jul 14, 2005 4.112 4.196 3.676 3.951 529,366 -0.18(-4.26%)
Jul 13, 2005 4.234 4.242 3.822 4.127 535,908 +0.00(+0.00%)
Jul 12, 2005 3.684 4.219 3.669 4.127 1,026,285 +0.47(+12.73%)
Jul 11, 2005 3.202 3.661 3.202 3.661 489,591 +0.39(+11.92%)
Jul 08, 2005 3.401 3.401 3.095 3.271 370,006 -0.05(-1.61%)
Jul 07, 2005 2.966 3.546 2.828 3.325 803,862 +0.28(+9.30%)
Jul 06, 2005 2.316 3.042 2.300 3.042 1,069,853 +0.74(+32.23%)
Jul 05, 2005 2.339 2.346 2.293 2.301 17,924 -0.04(-1.63%)
Jul 01, 2005 2.293 2.339 2.293 2.339 27,868 +0.02(+0.66%)
Jun 30, 2005 2.331 2.339 2.293 2.324 41,998 +0.01(+0.33%)
Jun 29, 2005 2.293 2.331 2.278 2.316 94,202 +0.04(+1.68%)
Jun 28, 2005 2.270 2.285 2.224 2.278 31,008 +0.04(+1.71%)
Jun 27, 2005 2.270 2.270 2.224 2.239 19,756 +0.00(+0.00%)
Jun 24, 2005 2.224 2.270 2.224 2.239 19,102 -0.03(-1.35%)
Jun 23, 2005 2.285 2.293 2.239 2.270 32,709 +0.00(+0.00%)
Jun 22, 2005 2.285 2.285 2.239 2.270 44,353 -0.01(-0.34%)
Jun 21, 2005 2.285 2.285 2.255 2.278 27,083 -0.02(-0.67%)
Jun 20, 2005 2.255 2.293 2.255 2.293 25,774 -0.02(-0.99%)
Jun 17, 2005 2.255 2.339 2.255 2.316 51,680 -0.02(-0.66%)
Jun 16, 2005 2.339 2.339 2.285 2.331 82,819 +0.02(+0.66%)
Jun 15, 2005 2.270 2.331 2.239 2.316 37,157 -0.03(-1.30%)
Jun 14, 2005 2.293 2.354 2.293 2.346 54,689 +0.05(+1.99%)
Jun 13, 2005 2.232 2.308 2.224 2.301 69,997 +0.06(+2.73%)
Jun 10, 2005 2.201 2.255 2.201 2.239 55,605 +0.02(+0.69%)
Jun 09, 2005 2.255 2.255 2.201 2.224 49,194 -0.04(-1.69%)
Jun 08, 2005 2.293 2.293 2.255 2.262 34,148 -0.02(-1.00%)
Jun 07, 2005 2.216 2.293 2.216 2.285 45,923 -0.01(-0.33%)
Jun 06, 2005 2.339 2.339 2.262 2.293 51,811 -0.05(-1.96%)
Jun 03, 2005 2.316 2.346 2.308 2.339 37,550 +0.01(+0.33%)
Jun 02, 2005 2.331 2.331 2.301 2.331 15,177 -0.02(-0.97%)
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.