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, 2010 20.40 20.78 20.03 20.39 654 -0.13(-0.63%)
Aug 30, 2010 21.26 21.43 20.48 20.52 242,654 -0.93(-4.35%)
Aug 27, 2010 21.45 21.48 19.98 21.45 479,954 +0.41(+1.96%)
Aug 26, 2010 20.91 21.35 20.42 21.04 271,503 +0.31(+1.51%)
Aug 25, 2010 20.24 20.80 19.73 20.73 385 +0.31(+1.50%)
Aug 24, 2010 20.71 20.89 19.85 20.42 1,567 -0.62(-2.94%)
Aug 23, 2010 21.66 21.87 20.98 21.04 285,953 -0.32(-1.50%)
Aug 20, 2010 21.37 21.44 20.74 21.36 471,921 -0.04(-0.18%)
Aug 19, 2010 21.39 21.78 21.22 21.40 1,346 -0.33(-1.51%)
Aug 18, 2010 21.56 21.94 21.08 21.73 6,097 +0.06(+0.28%)
Aug 17, 2010 21.96 22.04 21.45 21.67 930 +0.16(+0.75%)
Aug 16, 2010 21.21 21.80 20.89 21.51 465,398 +0.18(+0.82%)
Aug 13, 2010 21.33 21.99 21.29 21.33 431,849 -0.61(-2.79%)
Aug 12, 2010 21.03 22.21 20.87 21.94 383,574 +0.21(+0.98%)
Aug 11, 2010 22.31 22.55 21.23 21.73 1,689 -1.28(-5.55%)
Aug 10, 2010 23.08 23.46 22.76 23.01 402,697 -0.55(-2.34%)
Aug 09, 2010 22.81 23.88 22.74 23.56 649,389 +1.00(+4.44%)
Aug 06, 2010 22.55 22.61 21.80 22.55 873,892 -0.18(-0.77%)
Aug 05, 2010 23.86 25.00 22.72 22.73 1,098,475 -1.41(-5.86%)
Aug 04, 2010 23.79 24.18 23.46 24.14 566,756 +0.49(+2.07%)
Aug 03, 2010 23.87 24.38 23.40 23.66 465,626 -0.31(-1.31%)
Aug 02, 2010 23.66 24.14 23.31 23.97 528,997 +0.86(+3.70%)
Jul 30, 2010 23.11 23.95 22.97 23.11 487,905 -0.47(-2.01%)
Jul 29, 2010 23.65 24.07 22.75 23.59 455,588 +0.32(+1.38%)
Jul 28, 2010 23.27 24.17 23.12 23.27 625 -0.95(-3.91%)
Jul 27, 2010 24.97 25.21 24.18 24.21 487,839 -0.63(-2.52%)
Jul 26, 2010 24.08 24.84 24.00 24.84 752,400 +0.86(+3.60%)
Jul 23, 2010 23.04 24.02 22.78 23.98 719,320 +0.77(+3.33%)
Jul 22, 2010 23.16 23.30 22.94 23.20 632,851 +0.64(+2.85%)
Jul 21, 2010 23.11 23.31 22.41 22.56 524,316 -0.14(-0.61%)
Jul 20, 2010 21.58 22.74 21.27 22.70 261 +0.70(+3.16%)
Jul 19, 2010 22.77 22.77 21.37 22.00 476,263 -0.15(-0.66%)
Jul 16, 2010 22.17 23.03 21.90 22.15 560,642 -0.65(-2.85%)
Jul 15, 2010 23.08 23.30 22.22 22.80 676,183 -0.26(-1.13%)
Jul 14, 2010 22.80 23.29 22.29 23.06 130 +0.47(+2.06%)
Jul 13, 2010 22.59 22.71 21.63 22.59 1,529 +1.25(+5.84%)
Jul 12, 2010 21.31 21.52 20.71 21.35 676,161 +0.28(+1.34%)
Jul 09, 2010 21.06 21.14 20.64 21.06 468,699 +0.37(+1.77%)
Jul 08, 2010 20.70 20.72 19.75 20.70 3,473 +1.22(+6.28%)
Jul 07, 2010 18.40 19.48 18.11 19.47 606,498 +1.05(+5.73%)
Jul 06, 2010 18.42 19.54 18.22 18.42 1,102 -0.50(-2.67%)
Jul 02, 2010 18.92 19.87 18.73 18.92 643,395 -0.72(-3.66%)
Jul 01, 2010 19.55 19.84 18.64 19.64 964,052 -0.16(-0.81%)
Jun 30, 2010 19.80 20.28 19.67 19.80 2,412 -0.28(-1.41%)
Jun 29, 2010 21.06 21.06 19.64 20.09 1,146,008 -1.58(-7.30%)
Jun 25, 2010 21.67 21.90 20.87 21.67 3,009,013 +0.60(+2.87%)
Jun 24, 2010 21.54 21.82 21.02 21.06 802,578 -0.74(-3.40%)
Jun 23, 2010 21.42 22.04 21.20 21.81 1,252,411 +1.15(+5.59%)
Jun 22, 2010 20.65 21.23 20.48 20.65 4,261 -0.36(-1.71%)
Jun 21, 2010 22.54 22.54 20.74 21.01 870,021 -0.71(-3.27%)
Jun 18, 2010 21.72 22.65 21.40 21.72 1,028,073 -0.82(-3.63%)
Jun 17, 2010 23.04 23.44 22.27 22.54 795,616 -0.79(-3.41%)
Jun 16, 2010 22.93 23.58 22.74 23.33 545,765 +0.06(+0.26%)
Jun 15, 2010 23.27 23.31 22.64 23.27 756 +0.54(+2.35%)
Jun 14, 2010 22.78 23.50 22.64 22.74 908,480 +0.19(+0.85%)
Jun 11, 2010 22.16 22.70 21.85 22.55 585,054 +0.11(+0.48%)
Jun 10, 2010 22.44 22.46 21.81 22.44 702 +1.05(+4.89%)
Jun 09, 2010 21.55 22.30 21.17 21.39 1,032,915 +0.35(+1.67%)
Jun 08, 2010 21.59 21.85 20.46 21.04 1,596,360 -0.50(-2.31%)
Jun 07, 2010 23.36 23.58 21.48 21.54 1,251,766 -1.17(-5.15%)
Jun 04, 2010 22.71 24.26 22.56 22.71 1,260,000 -2.13(-8.58%)
Jun 03, 2010 25.04 25.34 24.49 24.84 1,053,316 +0.34(+1.37%)
Jun 02, 2010 24.50 24.50 22.93 24.50 1,018,976 +1.57(+6.83%)
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.