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 28, 2007 4.280 4.357 4.219 4.265 202,012 -0.03(-0.71%)
Sep 27, 2007 4.387 4.448 4.280 4.295 222,161 -0.08(-1.75%)
Sep 26, 2007 4.471 4.487 4.372 4.372 196,386 -0.04(-0.87%)
Sep 25, 2007 4.548 4.571 4.395 4.410 197,432 -0.05(-1.03%)
Sep 24, 2007 4.586 4.693 4.456 4.456 194,554 -0.13(-2.83%)
Sep 21, 2007 4.670 4.853 4.586 4.586 148,499 -0.09(-1.96%)
Sep 20, 2007 4.922 4.953 4.670 4.678 161,452 -0.19(-3.92%)
Sep 19, 2007 4.586 4.945 4.510 4.869 202,273 +0.31(+6.70%)
Sep 18, 2007 4.624 4.639 4.395 4.563 247,936 -0.09(-1.97%)
Sep 17, 2007 4.616 4.708 4.616 4.655 119,323 +0.04(+0.83%)
Sep 14, 2007 4.647 4.667 4.555 4.616 96,296 +0.01(+0.17%)
Sep 13, 2007 4.655 4.723 4.609 4.609 136,201 +0.00(+0.00%)
Sep 12, 2007 4.632 4.762 4.609 4.609 118,930 -0.02(-0.50%)
Sep 11, 2007 5.037 5.044 4.586 4.632 852,533 -0.29(-5.90%)
Sep 10, 2007 4.915 4.968 4.861 4.922 62,540 -0.01(-0.15%)
Sep 07, 2007 5.136 5.136 4.907 4.930 97,342 -0.18(-3.44%)
Sep 06, 2007 4.861 5.159 4.838 5.106 167,471 +0.24(+4.87%)
Sep 05, 2007 4.930 4.930 4.823 4.869 85,698 -0.05(-0.93%)
Sep 04, 2007 4.937 4.937 4.792 4.915 102,052 -0.02(-0.31%)
Aug 31, 2007 4.907 4.991 4.861 4.930 170,742 +0.03(+0.62%)
Aug 30, 2007 4.838 4.930 4.785 4.899 106,893 +0.04(+0.79%)
Aug 29, 2007 5.022 5.022 4.792 4.861 195,208 -0.08(-1.70%)
Aug 28, 2007 5.044 5.044 4.815 4.945 135,154 -0.07(-1.37%)
Aug 27, 2007 5.136 5.159 4.968 5.014 94,856 -0.07(-1.35%)
Aug 24, 2007 5.197 5.274 5.052 5.083 139,341 -0.04(-0.75%)
Aug 23, 2007 5.121 5.129 4.937 5.121 156,873 +0.00(+0.00%)
Aug 22, 2007 5.136 5.197 4.853 5.121 86,875 +0.09(+1.82%)
Aug 21, 2007 5.151 5.228 5.006 5.029 56,783 -0.10(-1.94%)
Aug 20, 2007 5.075 5.144 4.853 5.129 135,547 +0.16(+3.23%)
Aug 17, 2007 5.083 5.113 4.685 4.968 214,049 +0.00(+0.00%)
Aug 16, 2007 5.197 5.197 4.624 4.968 286,532 -0.31(-5.80%)
Aug 15, 2007 5.381 5.396 5.167 5.274 169,172 -0.11(-1.99%)
Aug 14, 2007 5.541 5.610 5.350 5.381 86,352 -0.18(-3.16%)
Aug 13, 2007 5.534 5.748 5.534 5.557 142,088 +0.02(+0.41%)
Aug 10, 2007 5.006 5.771 4.976 5.534 432,677 -0.08(-1.50%)
Aug 09, 2007 5.717 5.885 5.503 5.618 454,920 -0.01(-0.14%)
Aug 08, 2007 5.427 5.755 5.365 5.625 342,269 +0.21(+3.95%)
Aug 07, 2007 5.465 5.579 5.044 5.411 414,229 -0.06(-1.12%)
Aug 06, 2007 5.427 5.472 5.159 5.472 288,299 +0.08(+1.42%)
Aug 03, 2007 5.465 5.656 5.388 5.396 109,248 -0.26(-4.59%)
Aug 02, 2007 5.579 5.656 5.503 5.656 93,025 +0.06(+1.09%)
Aug 01, 2007 5.564 5.595 5.365 5.595 275,673 -0.03(-0.54%)
Jul 31, 2007 5.839 5.847 5.618 5.625 142,088 -0.11(-1.87%)
Jul 30, 2007 5.862 5.916 5.572 5.732 138,294 +0.02(+0.27%)
Jul 27, 2007 5.549 5.870 5.541 5.717 276,720 +0.10(+1.77%)
Jul 26, 2007 5.442 5.618 5.327 5.618 310,345 +0.18(+3.23%)
Jul 25, 2007 5.939 5.977 5.373 5.442 396,566 -0.45(-7.65%)
Jul 24, 2007 5.809 6.046 5.809 5.893 159,228 +0.06(+1.05%)
Jul 23, 2007 6.214 6.420 5.748 5.832 410,043 -0.38(-6.15%)
Jul 20, 2007 6.397 6.397 6.176 6.214 224,123 -0.26(-4.01%)
Jul 19, 2007 6.420 6.481 6.359 6.474 211,432 +0.08(+1.19%)
Jul 18, 2007 6.451 6.458 6.390 6.397 237,992 -0.07(-1.06%)
Jul 17, 2007 6.420 6.649 6.382 6.466 425,350 +0.04(+0.59%)
Jul 16, 2007 6.443 6.688 6.405 6.428 182,517 -0.09(-1.41%)
Jul 13, 2007 6.489 6.565 6.435 6.520 52,727 -0.03(-0.47%)
Jul 12, 2007 6.374 6.550 6.374 6.550 122,070 +0.09(+1.42%)
Jul 11, 2007 6.512 6.558 6.367 6.458 233,674 -0.11(-1.74%)
Jul 10, 2007 6.581 6.627 6.514 6.573 272,271 -0.05(-0.81%)
Jul 09, 2007 6.657 6.695 6.565 6.627 231,058 -0.07(-1.03%)
Jul 06, 2007 6.688 6.764 6.565 6.695 218,497 +0.10(+1.51%)
Jul 05, 2007 6.649 6.649 6.565 6.596 119,715 -0.02(-0.35%)
Jul 03, 2007 6.726 6.749 6.573 6.619 133,192 -0.13(-1.93%)
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.