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

Medifast Inc (NY: MED )

27.16 +0.80 (+3.05%)
Streaming Delayed Price Updated: 12:32 PM EDT, May 2, 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 (%)
Jul 31, 2006 12.08 12.76 11.66 12.66 744,985 +0.57(+4.67%)
Jul 28, 2006 12.61 12.76 11.93 12.10 618,204 -0.36(-2.88%)
Jul 27, 2006 12.73 13.06 12.31 12.46 516,805 -0.15(-1.21%)
Jul 26, 2006 12.76 12.92 12.28 12.61 937,054 -0.46(-3.51%)
Jul 25, 2006 13.76 13.95 12.28 13.07 1,667,647 -0.98(-6.96%)
Jul 24, 2006 14.10 14.48 13.67 14.05 719,079 +0.17(+1.21%)
Jul 21, 2006 14.24 14.24 13.60 13.88 556,711 -0.36(-2.52%)
Jul 20, 2006 15.06 15.21 14.15 14.24 562,337 -0.55(-3.72%)
Jul 19, 2006 14.41 14.89 13.93 14.79 1,082,545 +0.62(+4.37%)
Jul 18, 2006 13.68 14.22 13.31 14.17 803,731 +0.56(+4.10%)
Jul 17, 2006 13.68 13.99 13.38 13.61 848,477 -0.47(-3.31%)
Jul 14, 2006 13.91 14.25 13.79 14.08 616,896 -0.02(-0.16%)
Jul 13, 2006 14.37 14.42 13.80 14.10 545,459 -0.31(-2.12%)
Jul 12, 2006 14.43 14.83 14.14 14.41 635,475 -0.02(-0.16%)
Jul 11, 2006 14.71 14.83 13.77 14.43 864,832 +0.04(+0.27%)
Jul 10, 2006 14.83 15.01 14.22 14.39 556,187 -0.15(-1.00%)
Jul 07, 2006 14.59 15.17 13.95 14.54 1,057,947 -0.05(-0.31%)
Jul 06, 2006 15.19 15.47 14.29 14.58 1,500,176 -0.31(-2.10%)
Jul 05, 2006 14.25 14.95 13.67 14.90 1,394,460 +0.50(+3.45%)
Jul 03, 2006 14.14 14.87 14.03 14.40 1,123,758 +0.74(+5.43%)
Jun 30, 2006 13.53 13.93 13.15 13.66 1,917,284 +0.32(+2.41%)
Jun 29, 2006 13.44 13.69 12.99 13.34 1,415,001 -0.10(-0.74%)
Jun 28, 2006 11.77 13.61 11.77 13.44 2,299,067 +1.69(+14.38%)
Jun 27, 2006 11.69 12.27 11.51 11.75 1,323,677 -0.45(-3.70%)
Jun 26, 2006 12.84 12.86 11.69 12.20 1,556,043 -0.64(-5.00%)
Jun 23, 2006 12.50 13.18 11.85 12.84 2,169,930 +0.34(+2.75%)
Jun 22, 2006 16.05 16.17 12.24 12.50 7,625,570 -3.48(-21.77%)
Jun 21, 2006 13.99 16.05 13.95 15.97 2,799,518 +1.98(+14.15%)
Jun 20, 2006 14.18 14.40 13.57 13.99 1,168,112 -0.13(-0.92%)
Jun 19, 2006 13.36 14.25 13.00 14.12 1,420,758 +1.30(+10.13%)
Jun 16, 2006 13.11 13.14 12.64 12.83 445,107 -0.12(-0.94%)
Jun 15, 2006 12.31 13.03 12.27 12.95 908,270 +0.83(+6.88%)
Jun 14, 2006 11.24 12.17 11.20 12.11 1,217,307 +0.82(+7.24%)
Jun 13, 2006 12.78 13.26 11.27 11.30 2,013,842 -1.30(-10.32%)
Jun 12, 2006 13.60 13.85 12.58 12.60 766,835 -0.90(-6.68%)
Jun 09, 2006 13.41 14.11 13.30 13.50 721,173 +0.01(+0.06%)
Jun 08, 2006 13.76 13.76 12.50 13.49 1,553,819 -0.31(-2.22%)
Jun 07, 2006 13.65 14.33 13.15 13.80 814,590 +0.15(+1.12%)
Jun 06, 2006 14.33 14.61 12.63 13.64 2,022,608 -0.63(-4.44%)
Jun 05, 2006 15.21 15.25 14.11 14.28 1,368,947 -0.77(-5.13%)
Jun 02, 2006 13.76 15.21 13.20 15.05 1,453,860 +1.37(+10.00%)
Jun 01, 2006 13.76 13.96 13.16 13.68 815,899 -0.08(-0.56%)
May 31, 2006 13.11 14.03 13.01 13.76 824,534 +0.28(+2.04%)
May 30, 2006 14.33 14.33 13.38 13.48 929,334 -0.56(-3.97%)
May 26, 2006 13.30 14.07 13.04 14.04 1,289,921 +0.97(+7.43%)
May 25, 2006 13.07 13.34 12.49 13.07 729,285 +0.11(+0.88%)
May 24, 2006 13.60 13.94 11.63 12.96 1,990,945 -0.52(-3.86%)
May 23, 2006 13.76 13.76 13.21 13.47 1,195,457 +0.34(+2.62%)
May 22, 2006 11.92 13.35 11.87 13.13 1,937,695 +0.71(+5.72%)
May 19, 2006 11.69 12.42 10.94 12.42 1,351,022 +0.75(+6.42%)
May 18, 2006 12.84 12.88 11.46 11.67 1,139,459 -1.09(-8.56%)
May 17, 2006 12.08 13.00 11.71 12.76 1,752,561 +0.54(+4.37%)
May 16, 2006 11.69 12.23 11.16 12.23 3,185,618 +2.10(+20.76%)
May 15, 2006 9.401 10.13 9.172 10.13 864,963 +0.71(+7.55%)
May 12, 2006 9.363 9.630 8.981 9.416 601,980 -0.44(-4.50%)
May 11, 2006 10.31 10.31 9.370 9.860 491,161 -0.31(-3.01%)
May 10, 2006 10.85 10.87 10.09 10.17 420,248 -0.66(-6.14%)
May 09, 2006 10.52 10.85 10.29 10.83 647,642 +0.28(+2.61%)
May 08, 2006 9.707 10.56 9.630 10.56 513,404 +1.03(+10.83%)
May 05, 2006 9.187 9.592 8.713 9.523 385,838 +0.13(+1.38%)
May 04, 2006 9.477 9.477 9.248 9.393 182,386 -0.08(-0.89%)
May 03, 2006 9.821 9.821 9.477 9.477 174,536 -0.15(-1.59%)
May 02, 2006 9.477 9.921 9.325 9.630 306,550 +0.12(+1.29%)
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.