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

Medifast Inc (NY: MED )

25.00 -0.36 (-1.42%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Oct 31, 2007 3.837 3.997 3.829 3.860 234,459 +0.04(+1.00%)
Oct 30, 2007 3.822 3.875 3.791 3.822 229,749 +0.02(+0.40%)
Oct 29, 2007 3.814 3.890 3.783 3.806 284,832 +0.01(+0.20%)
Oct 26, 2007 3.806 3.844 3.760 3.799 79,025 +0.03(+0.81%)
Oct 25, 2007 3.822 3.883 3.737 3.768 211,301 -0.07(-1.79%)
Oct 24, 2007 3.944 3.944 3.760 3.837 268,477 -0.09(-2.33%)
Oct 23, 2007 3.875 3.967 3.867 3.929 94,202 +0.05(+1.18%)
Oct 22, 2007 3.860 3.936 3.836 3.883 228,048 -0.02(-0.59%)
Oct 19, 2007 4.013 4.028 3.852 3.906 305,765 -0.10(-2.48%)
Oct 18, 2007 4.013 4.043 3.959 4.005 124,949 +0.05(+1.35%)
Oct 17, 2007 3.959 4.020 3.951 3.951 171,134 -0.01(-0.19%)
Oct 16, 2007 3.997 4.028 3.929 3.959 274,888 -0.02(-0.38%)
Oct 15, 2007 4.181 4.196 3.921 3.974 512,357 -0.23(-5.45%)
Oct 12, 2007 4.196 4.221 4.135 4.204 123,771 +0.07(+1.66%)
Oct 11, 2007 4.234 4.303 4.135 4.135 286,532 -0.13(-3.05%)
Oct 10, 2007 4.089 4.303 4.089 4.265 357,577 +0.18(+4.30%)
Oct 09, 2007 4.204 4.227 4.020 4.089 412,921 -0.10(-2.37%)
Oct 08, 2007 4.334 4.402 4.181 4.188 330,363 -0.17(-3.86%)
Oct 05, 2007 4.586 4.593 4.250 4.357 766,312 -0.33(-7.01%)
Oct 04, 2007 4.494 4.731 4.433 4.685 250,421 +0.15(+3.20%)
Oct 03, 2007 4.739 4.777 4.425 4.540 226,086 -0.23(-4.81%)
Oct 02, 2007 4.395 4.777 4.372 4.769 334,942 +0.47(+11.03%)
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.