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

Medifast Inc (NY: MED )

19.27 +0.09 (+0.50%)
Streaming Delayed Price Updated: 3:02 PM EDT, Sep 18, 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, 2002 0.5526 0.6056 0.5299 0.5299 406,346 -0.02(-4.11%)
Apr 29, 2002 0.5223 0.5526 0.5072 0.5526 253,371 +0.03(+5.80%)
Apr 26, 2002 0.5450 0.5450 0.5148 0.5223 393,796 -0.02(-2.82%)
Apr 25, 2002 0.5299 0.5526 0.5299 0.5375 224,705 -0.02(-2.74%)
Apr 24, 2002 0.4996 0.5526 0.4920 0.5526 341,351 +0.04(+7.35%)
Apr 23, 2002 0.5223 0.5299 0.4996 0.5148 80,053 +0.00(+0.00%)
Apr 22, 2002 0.5299 0.5299 0.4996 0.5148 121,533 -0.02(-2.86%)
Apr 19, 2002 0.4920 0.5375 0.4920 0.5299 274,376 +0.02(+4.48%)
Apr 18, 2002 0.5223 0.5223 0.4920 0.5072 257,070 -0.02(-2.90%)
Apr 17, 2002 0.5223 0.5450 0.5148 0.5223 233,688 +0.00(+0.00%)
Apr 16, 2002 0.5450 0.5526 0.5223 0.5223 189,038 -0.02(-4.17%)
Apr 15, 2002 0.5375 0.5450 0.5223 0.5450 276,886 +0.02(+4.35%)
Apr 12, 2002 0.5450 0.5602 0.5148 0.5223 325,631 -0.03(-5.48%)
Apr 11, 2002 0.5450 0.5677 0.4920 0.5526 374,641 +0.04(+7.35%)
Apr 10, 2002 0.5526 0.5753 0.5148 0.5148 293,663 -0.03(-5.56%)
Apr 09, 2002 0.5602 0.5602 0.5299 0.5450 224,969 -0.02(-4.00%)
Apr 08, 2002 0.5753 0.5753 0.5148 0.5677 509,914 -0.02(-2.60%)
Apr 05, 2002 0.6283 0.6283 0.5829 0.5829 163,014 -0.02(-3.75%)
Apr 04, 2002 0.5980 0.6207 0.5905 0.6056 252,182 +0.01(+1.27%)
Apr 03, 2002 0.6434 0.6434 0.5905 0.5980 313,082 -0.01(-1.25%)
Apr 02, 2002 0.6434 0.6434 0.6056 0.6056 289,567 -0.03(-4.76%)
Apr 01, 2002 0.7191 0.7191 0.6132 0.6359 609,122 -0.08(-11.58%)
Mar 29, 2002 0.6283 0.7191 0.5980 0.7191 505,026 +0.00(+0.00%)
Mar 28, 2002 0.6283 0.7191 0.5980 0.7191 504,762 +0.10(+15.85%)
Mar 27, 2002 0.6207 0.6662 0.6056 0.6207 605,159 +0.00(+0.00%)
Mar 26, 2002 0.6359 0.6434 0.6056 0.6207 251,918 +0.00(+0.00%)
Mar 25, 2002 0.6132 0.6434 0.6132 0.6207 229,461 -0.01(-1.20%)
Mar 22, 2002 0.6359 0.6359 0.6056 0.6283 305,684 +0.01(+1.22%)
Mar 21, 2002 0.6132 0.6434 0.6056 0.6207 458,262 +0.01(+1.23%)
Mar 20, 2002 0.6662 0.6662 0.6056 0.6132 407,799 -0.05(-6.90%)
Mar 19, 2002 0.6434 0.6737 0.6056 0.6586 628,277 +0.02(+2.35%)
Mar 18, 2002 0.6434 0.6737 0.6283 0.6434 220,082 -0.03(-4.49%)
Mar 15, 2002 0.6434 0.6813 0.6359 0.6737 350,466 -0.02(-2.20%)
Mar 14, 2002 0.7191 0.7343 0.6283 0.6889 508,064 -0.02(-3.19%)
Mar 13, 2002 0.7267 0.7646 0.6964 0.7116 441,353 +0.02(+2.17%)
Mar 12, 2002 0.6434 0.7267 0.6434 0.6964 726,297 +0.05(+8.24%)
Mar 11, 2002 0.6207 0.6662 0.6056 0.6434 678,212 +0.05(+7.60%)
Mar 08, 2002 0.6207 0.6586 0.5905 0.5980 817,447 -0.02(-3.66%)
Mar 07, 2002 0.6056 0.6359 0.5905 0.6207 621,936 +0.03(+5.13%)
Mar 06, 2002 0.6662 0.6737 0.5753 0.5905 902,521 -0.05(-8.24%)
Mar 05, 2002 0.6056 0.7040 0.5980 0.6434 793,669 +0.05(+8.97%)
Mar 04, 2002 0.6359 0.6434 0.5753 0.5905 948,229 -0.05(-7.14%)
Mar 01, 2002 0.7191 0.7191 0.6359 0.6359 826,034 -0.08(-10.64%)
Feb 28, 2002 0.8705 0.8705 0.6813 0.7116 1,238,193 -0.15(-17.54%)
Feb 27, 2002 0.7873 0.9689 0.7191 0.8630 2,661,989 +0.08(+9.62%)
Feb 26, 2002 0.5450 0.7948 0.5148 0.7873 1,680,206 +0.17(+28.40%)
Feb 22, 2002 0.6434 0.6662 0.4996 0.6132 2,053,923 -0.01(-1.22%)
Feb 21, 2002 0.7494 0.7797 0.6207 0.6207 1,662,901 -0.12(-16.33%)
Feb 20, 2002 0.8024 0.8024 0.6056 0.7419 3,238,351 -0.11(-13.27%)
Feb 19, 2002 1.022 1.022 0.7721 0.8554 2,050,092 -0.20(-18.71%)
Feb 18, 2002 1.098 1.098 0.9841 1.052 493,137 +0.00(+0.00%)
Feb 15, 2002 1.098 1.098 0.9841 1.052 493,137 -0.07(-6.08%)
Feb 14, 2002 1.135 1.135 1.090 1.120 378,208 -0.02(-1.33%)
Feb 13, 2002 1.067 1.135 1.060 1.135 442,013 +0.03(+2.74%)
Feb 12, 2002 1.120 1.166 1.090 1.105 317,177 -0.04(-3.31%)
Feb 11, 2002 1.090 1.158 1.075 1.143 380,850 +0.05(+4.14%)
Feb 08, 2002 1.067 1.158 1.060 1.098 429,331 +0.02(+1.40%)
Feb 07, 2002 1.030 1.173 1.030 1.083 640,034 +0.04(+3.62%)
Feb 06, 2002 1.045 1.090 1.045 1.045 521,274 -0.03(-2.82%)
Feb 05, 2002 1.098 1.098 1.014 1.075 668,833 -0.02(-2.07%)
Feb 04, 2002 1.173 1.173 1.098 1.098 524,313 -0.07(-5.84%)
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.