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 (%)
Sep 30, 2005 3.057 3.088 3.019 3.057 33,494 -0.04(-1.23%)
Sep 29, 2005 3.118 3.134 3.019 3.095 64,240 -0.04(-1.22%)
Sep 28, 2005 2.981 3.210 2.981 3.134 107,809 +0.12(+4.06%)
Sep 27, 2005 3.011 3.042 2.996 3.011 26,821 +0.03(+1.03%)
Sep 26, 2005 2.943 3.057 2.943 2.981 56,129 +0.02(+0.52%)
Sep 23, 2005 2.966 3.027 2.912 2.966 66,857 -0.01(-0.26%)
Sep 22, 2005 3.050 3.057 2.943 2.973 54,820 -0.07(-2.26%)
Sep 21, 2005 3.057 3.111 2.943 3.042 78,633 -0.02(-0.50%)
Sep 20, 2005 3.172 3.172 2.981 3.057 71,567 +0.00(+0.00%)
Sep 19, 2005 3.172 3.172 2.943 3.057 192,461 -0.08(-2.68%)
Sep 16, 2005 3.332 3.332 3.073 3.141 106,370 -0.15(-4.42%)
Sep 15, 2005 3.325 3.325 3.210 3.287 46,708 +0.03(+0.94%)
Sep 14, 2005 3.264 3.309 3.233 3.256 25,382 +0.04(+1.19%)
Sep 13, 2005 3.241 3.309 3.218 3.218 67,381 +0.00(+0.00%)
Sep 12, 2005 3.248 3.271 3.195 3.218 48,540 -0.02(-0.47%)
Sep 09, 2005 3.034 3.248 2.981 3.233 160,275 +0.25(+8.46%)
Sep 08, 2005 3.180 3.202 2.752 2.981 431,107 -0.26(-8.02%)
Sep 07, 2005 3.416 3.416 3.195 3.241 107,286 -0.18(-5.15%)
Sep 06, 2005 3.287 3.439 3.287 3.416 55,474 +0.12(+3.71%)
Sep 02, 2005 3.325 3.325 3.271 3.294 38,335 -0.03(-0.92%)
Sep 01, 2005 3.157 3.325 3.141 3.325 83,343 +0.18(+5.84%)
Aug 31, 2005 3.134 3.141 3.088 3.141 79,025 +0.00(+0.00%)
Aug 30, 2005 3.073 3.164 3.073 3.141 96,426 +0.05(+1.48%)
Aug 29, 2005 3.141 3.172 3.058 3.095 85,698 -0.05(-1.70%)
Aug 26, 2005 3.118 3.172 3.095 3.149 65,418 +0.06(+1.98%)
Aug 25, 2005 3.088 3.210 3.080 3.088 133,846 +0.01(+0.25%)
Aug 24, 2005 3.256 3.256 3.080 3.080 94,725 -0.15(-4.73%)
Aug 23, 2005 3.264 3.279 3.149 3.233 166,555 +0.08(+2.42%)
Aug 22, 2005 3.325 3.386 3.103 3.157 237,730 -0.18(-5.28%)
Aug 19, 2005 3.180 3.386 3.180 3.332 153,995 +0.12(+3.81%)
Aug 18, 2005 3.493 3.493 3.180 3.210 321,597 -0.28(-8.10%)
Aug 17, 2005 3.409 3.562 3.409 3.493 131,098 +0.07(+2.01%)
Aug 16, 2005 3.386 3.592 3.386 3.424 250,029 +0.04(+1.13%)
Aug 15, 2005 3.332 3.432 3.065 3.386 219,544 +0.05(+1.61%)
Aug 12, 2005 3.516 3.615 3.279 3.332 218,890 -0.12(-3.54%)
Aug 11, 2005 3.363 3.470 3.233 3.455 483,835 +0.31(+9.97%)
Aug 10, 2005 4.036 4.036 3.118 3.141 1,701,272 -1.73(-35.48%)
Aug 09, 2005 5.534 5.648 4.815 4.869 538,786 -0.54(-10.03%)
Aug 08, 2005 4.884 5.419 4.853 5.411 728,761 +0.60(+12.38%)
Aug 05, 2005 4.678 4.823 4.662 4.815 190,236 +0.10(+2.11%)
Aug 04, 2005 4.739 4.785 4.647 4.716 208,554 -0.02(-0.48%)
Aug 03, 2005 4.586 4.739 4.555 4.739 137,509 +0.15(+3.33%)
Aug 02, 2005 4.678 4.678 4.402 4.586 330,363 -0.11(-2.44%)
Aug 01, 2005 4.777 4.777 4.616 4.701 237,076 -0.08(-1.60%)
Jul 29, 2005 4.815 4.853 4.624 4.777 142,873 -0.15(-3.10%)
Jul 28, 2005 4.800 5.006 4.777 4.930 411,351 +0.41(+8.95%)
Jul 27, 2005 4.601 4.823 4.341 4.525 524,917 -0.24(-5.13%)
Jul 26, 2005 5.144 5.151 4.593 4.769 363,988 -0.32(-6.31%)
Jul 25, 2005 4.884 5.090 4.815 5.090 526,618 +0.24(+4.88%)
Jul 22, 2005 4.571 4.892 4.532 4.853 451,518 +0.28(+6.01%)
Jul 21, 2005 4.662 4.746 4.509 4.578 161,976 -0.15(-3.07%)
Jul 20, 2005 4.662 4.777 4.433 4.723 273,972 +0.06(+1.31%)
Jul 19, 2005 4.915 4.915 4.509 4.662 364,773 -0.14(-2.87%)
Jul 18, 2005 4.456 4.922 4.357 4.800 1,112,506 +0.45(+10.37%)
Jul 15, 2005 3.898 4.387 3.898 4.349 534,076 +0.40(+10.06%)
Jul 14, 2005 4.112 4.196 3.676 3.951 529,366 -0.18(-4.26%)
Jul 13, 2005 4.234 4.242 3.822 4.127 535,908 +0.00(+0.00%)
Jul 12, 2005 3.684 4.219 3.669 4.127 1,026,285 +0.47(+12.73%)
Jul 11, 2005 3.202 3.661 3.202 3.661 489,591 +0.39(+11.92%)
Jul 08, 2005 3.401 3.401 3.095 3.271 370,006 -0.05(-1.61%)
Jul 07, 2005 2.966 3.546 2.828 3.325 803,862 +0.28(+9.30%)
Jul 06, 2005 2.316 3.042 2.300 3.042 1,069,853 +0.74(+32.23%)
Jul 05, 2005 2.339 2.346 2.293 2.301 17,924 -0.04(-1.63%)
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.