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

Medifast Inc (NY: MED )

24.51 +0.08 (+0.33%)
Streaming Delayed Price Updated: 10:59 AM EDT, May 21, 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 (%)
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%)
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.