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

Medifast Inc (NY: MED )

26.69 +0.76 (+2.93%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Nov 30, 2005 4.112 4.135 3.974 4.120 79,418 -0.02(-0.37%)
Nov 29, 2005 4.089 4.204 4.013 4.135 157,789 +0.05(+1.12%)
Nov 28, 2005 3.936 4.104 3.936 4.089 150,331 +0.18(+4.49%)
Nov 25, 2005 3.936 3.967 3.745 3.913 72,876 -0.08(-1.92%)
Nov 23, 2005 4.028 4.104 3.974 3.990 113,043 +0.00(+0.00%)
Nov 22, 2005 4.127 4.127 3.982 3.990 94,333 -0.14(-3.33%)
Nov 21, 2005 4.081 4.135 4.036 4.127 78,502 +0.09(+2.27%)
Nov 18, 2005 3.936 4.089 3.890 4.036 168,648 +0.10(+2.52%)
Nov 17, 2005 3.822 4.036 3.822 3.936 233,674 -0.10(-2.46%)
Nov 16, 2005 4.058 4.127 3.974 4.036 144,313 -0.02(-0.56%)
Nov 15, 2005 4.242 4.234 4.051 4.058 218,366 -0.18(-4.15%)
Nov 14, 2005 3.890 4.280 3.822 4.234 554,487 +0.37(+9.70%)
Nov 11, 2005 3.844 3.913 3.669 3.860 445,369 -0.11(-2.88%)
Nov 10, 2005 3.608 3.982 3.478 3.974 944,119 +0.62(+18.45%)
Nov 09, 2005 3.164 3.501 3.164 3.355 224,908 +0.12(+3.78%)
Nov 08, 2005 3.516 3.554 2.828 3.233 141,827 -0.24(-7.03%)
Nov 07, 2005 3.401 3.707 3.401 3.478 401,800 +0.08(+2.25%)
Nov 04, 2005 3.065 3.485 3.057 3.401 209,600 +0.37(+12.09%)
Nov 03, 2005 3.019 3.088 2.943 3.034 81,642 +0.05(+1.79%)
Nov 02, 2005 3.004 3.050 2.920 2.981 47,362 -0.02(-0.51%)
Nov 01, 2005 2.981 3.050 2.981 2.996 19,625 +0.03(+1.03%)
Oct 31, 2005 2.904 2.966 2.897 2.966 30,354 +0.04(+1.31%)
Oct 28, 2005 2.935 2.981 2.904 2.927 30,354 -0.02(-0.78%)
Oct 27, 2005 2.981 2.981 2.927 2.950 40,690 -0.02(-0.52%)
Oct 26, 2005 3.042 3.057 2.958 2.966 45,792 -0.01(-0.26%)
Oct 25, 2005 2.981 3.042 2.973 2.973 37,288 -0.01(-0.26%)
Oct 24, 2005 3.050 3.057 2.981 2.981 45,400 -0.01(-0.26%)
Oct 21, 2005 3.019 3.050 2.981 2.988 61,362 +0.01(+0.26%)
Oct 20, 2005 3.065 3.088 2.981 2.981 124,556 +0.01(+0.26%)
Oct 19, 2005 2.981 3.057 2.904 2.973 50,372 -0.03(-1.02%)
Oct 18, 2005 2.996 3.088 2.981 3.004 44,484 +0.00(+0.00%)
Oct 17, 2005 3.034 3.126 2.981 3.004 156,611 -0.11(-3.44%)
Oct 14, 2005 3.080 3.149 3.080 3.111 69,605 +0.02(+0.49%)
Oct 13, 2005 3.141 3.141 3.065 3.095 89,361 -0.05(-1.70%)
Oct 12, 2005 3.141 3.157 3.065 3.149 81,380 +0.01(+0.24%)
Oct 11, 2005 3.103 3.149 3.065 3.141 58,091 -0.04(-1.20%)
Oct 10, 2005 3.057 3.195 3.057 3.180 130,444 +0.09(+2.97%)
Oct 07, 2005 3.057 3.195 3.034 3.088 147,060 +0.07(+2.28%)
Oct 06, 2005 2.981 3.095 2.912 3.019 171,265 +0.01(+0.25%)
Oct 05, 2005 2.973 3.065 2.866 3.011 127,696 +0.07(+2.34%)
Oct 04, 2005 2.973 2.988 2.943 2.943 99,566 -0.02(-0.77%)
Oct 03, 2005 3.019 3.095 2.866 2.966 157,527 -0.09(-3.00%)
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%)
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.