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

Medifast Inc (NY: MED )

32.44 -0.03 (-0.09%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 (%)
Apr 30, 2008 3.592 3.646 3.554 3.638 69,147 +0.01(+0.21%)
Apr 29, 2008 3.669 3.692 3.562 3.630 47,690 +0.00(+0.00%)
Apr 28, 2008 3.546 3.661 3.485 3.630 168,190 +0.11(+3.04%)
Apr 25, 2008 3.470 3.554 3.470 3.523 50,054 +0.01(+0.22%)
Apr 24, 2008 3.478 3.523 3.424 3.516 147,950 +0.02(+0.44%)
Apr 23, 2008 3.325 3.523 3.325 3.501 143,313 +0.14(+4.09%)
Apr 22, 2008 3.424 3.455 3.309 3.363 163,991 -0.12(-3.51%)
Apr 21, 2008 3.439 3.501 3.432 3.485 23,517 -0.00(-0.00%)
Apr 18, 2008 3.478 3.516 3.401 3.485 82,872 -0.03(-0.87%)
Apr 17, 2008 3.432 3.539 3.302 3.516 108,581 +0.06(+1.77%)
Apr 16, 2008 3.501 3.501 3.432 3.455 73,504 +0.00(+0.00%)
Apr 15, 2008 3.546 3.592 3.332 3.455 138,848 -0.12(-3.42%)
Apr 14, 2008 3.546 3.615 3.516 3.577 63,365 +0.00(+0.00%)
Apr 11, 2008 3.669 3.737 3.516 3.577 114,848 -0.10(-2.79%)
Apr 10, 2008 3.707 3.745 3.669 3.680 68,035 -0.02(-0.53%)
Apr 09, 2008 3.799 3.822 3.630 3.699 201,118 -0.04(-1.02%)
Apr 08, 2008 3.569 3.799 3.554 3.737 230,326 +0.18(+5.16%)
Apr 07, 2008 3.562 3.585 3.523 3.554 64,647 +0.04(+1.09%)
Apr 04, 2008 3.577 3.577 3.455 3.516 117,360 -0.02(-0.65%)
Apr 03, 2008 3.478 3.577 3.424 3.539 174,163 +0.06(+1.76%)
Apr 02, 2008 3.363 3.478 3.302 3.478 87,006 +0.15(+4.60%)
Apr 01, 2008 3.225 3.355 3.225 3.325 111,339 +0.09(+2.93%)
Mar 31, 2008 3.164 3.241 3.095 3.230 63,223 +0.01(+0.38%)
Mar 28, 2008 3.218 3.248 3.164 3.218 98,389 -0.02(-0.47%)
Mar 27, 2008 3.241 3.241 3.180 3.233 34,771 +0.04(+1.20%)
Mar 26, 2008 3.088 3.248 3.088 3.195 107,155 +0.11(+3.47%)
Mar 25, 2008 3.187 3.187 3.073 3.088 106,795 -0.07(-2.18%)
Mar 24, 2008 2.958 3.157 2.943 3.157 144,352 +0.15(+5.09%)
Mar 21, 2008 2.988 3.050 2.927 3.004 86,614 +0.00(+0.00%)
Mar 20, 2008 2.988 3.050 2.927 3.004 86,614 -0.01(-0.25%)
Mar 19, 2008 2.988 3.057 2.866 3.011 57,854 +0.02(+0.77%)
Mar 18, 2008 2.981 3.057 2.904 2.988 190,891 +0.07(+2.36%)
Mar 17, 2008 2.981 3.126 2.920 2.920 190,760 -0.15(-4.74%)
Mar 14, 2008 3.187 3.225 2.935 3.065 220,803 -0.13(-4.07%)
Mar 13, 2008 2.904 3.309 2.797 3.195 315,428 +0.32(+11.17%)
Mar 12, 2008 3.011 3.042 2.813 2.874 266,384 -0.02(-0.53%)
Mar 11, 2008 2.828 2.943 2.782 2.889 228,310 +0.08(+2.72%)
Mar 10, 2008 3.034 3.073 2.729 2.813 229,226 -0.25(-8.23%)
Mar 07, 2008 3.073 3.073 2.966 3.065 103,773 -0.02(-0.50%)
Mar 06, 2008 3.218 3.218 3.065 3.080 141,827 -0.10(-3.12%)
Mar 05, 2008 3.233 3.294 3.118 3.180 330,624 -0.04(-1.19%)
Mar 04, 2008 3.073 3.248 3.050 3.218 111,996 +0.15(+4.73%)
Mar 03, 2008 3.210 3.248 3.057 3.073 338,226 -0.14(-4.29%)
Feb 29, 2008 3.233 3.287 3.187 3.210 165,901 -0.05(-1.41%)
Feb 28, 2008 3.172 3.287 3.149 3.256 168,731 +0.02(+0.74%)
Feb 27, 2008 3.233 3.279 3.195 3.232 125,995 -0.02(-0.50%)
Feb 26, 2008 3.233 3.355 3.172 3.248 127,173 +0.05(+1.67%)
Feb 25, 2008 3.080 3.202 3.073 3.195 51,026 +0.10(+3.21%)
Feb 22, 2008 3.157 3.157 3.027 3.095 140,368 -0.06(-1.93%)
Feb 21, 2008 3.287 3.287 3.149 3.157 112,519 -0.13(-3.96%)
Feb 20, 2008 3.401 3.432 3.271 3.287 122,626 -0.12(-3.59%)
Feb 19, 2008 3.508 3.516 3.386 3.409 59,792 -0.10(-2.83%)
Feb 18, 2008 3.539 3.592 3.332 3.508 0 +0.00(+0.00%)
Feb 15, 2008 3.539 3.592 3.332 3.508 105,989 -0.05(-1.50%)
Feb 14, 2008 3.623 3.630 3.523 3.562 35,980 -0.05(-1.48%)
Feb 13, 2008 3.424 3.630 3.363 3.615 90,277 +0.17(+4.88%)
Feb 12, 2008 3.256 3.455 3.218 3.447 112,814 +0.16(+4.88%)
Feb 11, 2008 3.256 3.287 3.210 3.287 64,764 -0.02(-0.69%)
Feb 08, 2008 3.340 3.378 3.264 3.309 68,035 -0.05(-1.59%)
Feb 07, 2008 3.508 3.531 3.355 3.363 86,090 -0.14(-3.93%)
Feb 06, 2008 3.592 3.615 3.501 3.501 47,362 -0.08(-2.14%)
Feb 05, 2008 3.730 3.730 3.562 3.577 56,652 -0.12(-3.31%)
Feb 04, 2008 3.745 3.760 3.676 3.699 62,278 -0.01(-0.21%)
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.