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

Medifast Inc (NY: MED )

33.71 +0.21 (+0.63%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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, 2007 5.824 5.847 5.503 5.579 425,627 -0.24(-4.20%)
Apr 27, 2007 5.518 5.832 5.518 5.824 660,726 +0.31(+5.54%)
Apr 26, 2007 5.564 5.610 5.427 5.518 389,109 +0.16(+3.00%)
Apr 25, 2007 5.450 5.511 5.358 5.358 351,689 -0.12(-2.23%)
Apr 24, 2007 5.472 5.541 5.388 5.480 388,324 -0.02(-0.28%)
Apr 23, 2007 5.579 5.610 5.480 5.495 227,525 -0.12(-2.18%)
Apr 20, 2007 5.648 5.771 5.541 5.618 284,570 -0.02(-0.27%)
Apr 19, 2007 5.618 5.709 5.511 5.633 245,188 -0.05(-0.81%)
Apr 18, 2007 5.572 5.717 5.465 5.679 497,049 +0.11(+1.92%)
Apr 17, 2007 5.679 5.679 5.465 5.572 301,710 -0.11(-2.02%)
Apr 16, 2007 5.312 5.709 5.236 5.686 561,159 +0.37(+6.90%)
Apr 13, 2007 5.320 5.427 5.197 5.320 794,572 -0.11(-1.97%)
Apr 12, 2007 5.434 5.434 5.350 5.427 385,184 +0.03(+0.57%)
Apr 11, 2007 5.495 5.495 5.350 5.396 415,407 -0.10(-1.81%)
Apr 10, 2007 5.526 5.526 5.465 5.495 215,488 -0.03(-0.55%)
Apr 09, 2007 5.472 5.595 5.427 5.526 602,635 +0.02(+0.42%)
Apr 05, 2007 5.847 5.847 5.427 5.503 922,662 -0.34(-5.88%)
Apr 04, 2007 5.962 5.962 5.755 5.847 494,432 -0.10(-1.67%)
Apr 03, 2007 5.801 6.038 5.801 5.946 943,857 +0.14(+2.37%)
Apr 02, 2007 5.503 5.908 5.503 5.809 1,105,572 +0.34(+6.15%)
Mar 30, 2007 5.602 5.618 5.442 5.472 388,193 +0.05(+0.85%)
Mar 29, 2007 5.717 5.717 5.365 5.427 658,764 -0.15(-2.74%)
Mar 28, 2007 5.388 5.717 5.383 5.579 1,403,749 +0.24(+4.43%)
Mar 27, 2007 5.044 5.350 5.044 5.343 1,040,807 +0.30(+5.91%)
Mar 26, 2007 4.953 5.151 4.953 5.044 674,464 +0.10(+2.01%)
Mar 23, 2007 4.968 5.044 4.853 4.945 455,705 -0.06(-1.22%)
Mar 22, 2007 4.861 5.121 4.785 5.006 787,769 +0.15(+3.15%)
Mar 21, 2007 4.800 4.892 4.655 4.853 416,977 +0.06(+1.28%)
Mar 20, 2007 4.754 4.853 4.662 4.792 461,069 +0.05(+0.97%)
Mar 19, 2007 5.190 5.251 4.723 4.746 1,206,840 -0.37(-7.31%)
Mar 16, 2007 5.090 5.236 4.968 5.121 902,382 +0.04(+0.75%)
Mar 15, 2007 4.662 5.121 4.624 5.083 932,736 +0.47(+10.28%)
Mar 14, 2007 4.762 4.823 4.525 4.609 829,113 -0.08(-1.63%)
Mar 13, 2007 4.693 4.899 4.593 4.685 672,109 -0.01(-0.16%)
Mar 12, 2007 4.861 5.044 4.662 4.693 880,009 -0.40(-7.81%)
Mar 09, 2007 5.037 5.129 4.983 5.090 799,806 +0.10(+1.99%)
Mar 08, 2007 5.358 5.427 4.892 4.991 2,348,392 -0.37(-6.85%)
Mar 07, 2007 6.267 6.298 5.174 5.358 3,203,412 -0.90(-14.40%)
Mar 06, 2007 6.176 6.420 6.160 6.259 349,988 +0.16(+2.62%)
Mar 05, 2007 6.168 6.237 6.076 6.099 430,846 -0.15(-2.33%)
Mar 02, 2007 6.550 6.550 6.191 6.244 493,255 -0.32(-4.89%)
Mar 01, 2007 6.481 6.604 6.191 6.565 683,361 +0.05(+0.82%)
Feb 28, 2007 6.183 6.596 6.153 6.512 786,853 +0.37(+6.10%)
Feb 27, 2007 6.313 6.413 6.114 6.137 733,079 -0.24(-3.72%)
Feb 26, 2007 6.573 6.573 6.344 6.374 380,433 -0.15(-2.23%)
Feb 23, 2007 6.649 6.665 6.504 6.520 461,069 -0.08(-1.16%)
Feb 22, 2007 6.649 6.741 6.504 6.596 371,838 -0.05(-0.80%)
Feb 21, 2007 6.680 6.680 6.573 6.649 608,915 +0.04(+0.58%)
Feb 20, 2007 6.604 6.734 6.313 6.611 584,056 +0.01(+0.12%)
Feb 16, 2007 6.795 6.795 6.535 6.604 776,779 -0.18(-2.70%)
Feb 15, 2007 7.078 7.146 6.764 6.787 653,138 -0.09(-1.33%)
Feb 14, 2007 6.764 7.139 6.764 6.879 734,699 +0.16(+2.39%)
Feb 13, 2007 7.177 7.185 6.688 6.718 994,265 -0.41(-5.69%)
Feb 12, 2007 6.076 7.123 6.023 7.123 3,000,117 +1.18(+19.95%)
Feb 09, 2007 6.497 6.527 5.908 5.939 1,746,411 -0.61(-9.33%)
Feb 08, 2007 6.764 6.802 6.435 6.550 921,484 -0.23(-3.38%)
Feb 07, 2007 6.955 7.024 6.703 6.779 359,147 -0.14(-1.99%)
Feb 06, 2007 7.001 7.100 6.802 6.917 393,426 -0.06(-0.88%)
Feb 05, 2007 7.261 7.337 6.932 6.978 461,069 -0.28(-3.79%)
Feb 02, 2007 7.207 7.269 7.146 7.253 196,778 +0.07(+0.96%)
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.