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 29, 2006 6.512 6.848 6.497 6.634 347,241 +0.10(+1.52%)
Sep 28, 2006 6.611 6.680 6.512 6.535 227,656 -0.02(-0.35%)
Sep 27, 2006 6.497 6.657 6.467 6.558 213,264 +0.06(+0.94%)
Sep 26, 2006 6.665 6.718 6.458 6.497 473,368 -0.03(-0.47%)
Sep 25, 2006 6.764 6.841 6.405 6.527 561,421 -0.07(-1.04%)
Sep 22, 2006 6.948 6.978 6.535 6.596 429,799 -0.38(-5.48%)
Sep 21, 2006 6.879 7.177 6.879 6.978 1,127,945 +0.19(+2.82%)
Sep 20, 2006 6.306 6.917 6.290 6.787 965,576 +0.48(+7.64%)
Sep 19, 2006 6.497 6.535 6.229 6.306 302,102 -0.11(-1.79%)
Sep 18, 2006 6.306 6.573 6.176 6.420 531,328 +0.15(+2.31%)
Sep 15, 2006 6.413 6.489 6.214 6.275 561,552 -0.06(-0.96%)
Sep 14, 2006 6.481 6.723 6.252 6.336 593,999 -0.21(-3.27%)
Sep 13, 2006 6.542 6.787 6.435 6.550 632,204 +0.01(+0.12%)
Sep 12, 2006 6.848 6.925 6.504 6.542 758,723 -0.33(-4.78%)
Sep 11, 2006 7.032 7.055 6.802 6.871 496,264 -0.18(-2.60%)
Sep 08, 2006 7.047 7.322 6.963 7.055 600,803 -0.02(-0.22%)
Sep 07, 2006 7.253 7.322 6.848 7.070 934,045 -0.18(-2.53%)
Sep 06, 2006 7.399 7.551 7.246 7.253 1,071,816 -0.17(-2.27%)
Sep 05, 2006 8.102 8.186 7.330 7.421 2,567,806 -1.54(-17.22%)
Sep 01, 2006 9.103 9.179 8.874 8.965 287,710 -0.11(-1.26%)
Aug 31, 2006 9.309 9.325 8.942 9.080 558,935 -0.24(-2.54%)
Aug 30, 2006 9.348 9.477 9.225 9.317 344,493 -0.04(-0.41%)
Aug 29, 2006 9.470 9.707 9.248 9.355 653,399 -0.19(-2.00%)
Aug 28, 2006 8.751 9.592 8.713 9.546 1,536,810 +0.77(+8.80%)
Aug 25, 2006 9.256 9.286 8.744 8.774 1,097,460 -0.56(-5.98%)
Aug 24, 2006 8.560 9.539 8.331 9.332 2,047,729 +0.89(+10.60%)
Aug 23, 2006 8.675 8.889 8.148 8.438 1,645,928 -0.46(-5.15%)
Aug 22, 2006 8.522 9.149 8.522 8.897 1,141,290 -0.41(-4.35%)
Aug 21, 2006 9.516 9.569 8.981 9.302 674,464 -0.27(-2.80%)
Aug 18, 2006 9.539 9.722 9.363 9.569 670,539 +0.09(+0.97%)
Aug 17, 2006 9.195 9.669 9.172 9.477 1,386,217 +0.31(+3.42%)
Aug 16, 2006 9.363 9.493 8.790 9.164 2,105,559 -0.18(-1.96%)
Aug 15, 2006 10.05 10.31 9.088 9.348 8,170,375 -4.25(-31.25%)
Aug 14, 2006 13.99 14.14 13.57 13.60 2,522,798 -0.20(-1.44%)
Aug 11, 2006 13.48 14.02 13.22 13.80 1,020,004 +0.31(+2.32%)
Aug 10, 2006 12.89 13.53 12.46 13.48 604,205 +0.60(+4.63%)
Aug 09, 2006 12.27 13.12 12.27 12.89 699,846 +0.62(+5.05%)
Aug 08, 2006 12.65 12.73 12.27 12.27 400,884 -0.14(-1.11%)
Aug 07, 2006 12.61 12.96 12.26 12.40 399,576 -0.21(-1.70%)
Aug 04, 2006 12.73 13.18 12.58 12.62 539,179 +0.08(+0.67%)
Aug 03, 2006 12.04 12.69 11.95 12.53 396,305 +0.38(+3.15%)
Aug 02, 2006 12.11 12.57 11.95 12.15 464,471 -0.08(-0.63%)
Aug 01, 2006 12.61 12.63 12.14 12.23 349,334 -0.44(-3.44%)
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%)
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.