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

Medifast Inc (NY: MED )

27.53 -7.98 (-22.47%)
Official Closing Price Updated: 4:10 PM EDT, Apr 30, 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, 2011 12.61 12.86 12.47 12.54 547,697 +0.04(+0.31%)
Aug 30, 2011 12.23 12.62 12.15 12.50 284,698 +0.19(+1.55%)
Aug 29, 2011 12.10 12.34 12.02 12.31 472,341 +0.45(+3.80%)
Aug 26, 2011 11.43 11.93 11.21 11.86 398,432 +0.41(+3.60%)
Aug 25, 2011 12.22 12.22 11.41 11.45 371,819 -0.70(-5.73%)
Aug 24, 2011 11.85 12.19 11.65 12.14 440,966 +0.25(+2.12%)
Aug 23, 2011 11.74 12.03 11.63 11.89 359,214 +0.23(+1.97%)
Aug 22, 2011 12.31 12.31 11.50 11.66 412,498 -0.32(-2.68%)
Aug 19, 2011 11.50 12.10 11.32 11.98 666,195 +0.35(+3.02%)
Aug 18, 2011 12.04 12.18 11.49 11.63 737,845 -0.77(-6.22%)
Aug 17, 2011 12.99 13.03 12.36 12.40 327,238 -0.47(-3.68%)
Aug 16, 2011 13.19 13.19 12.57 12.88 327,115 -0.42(-3.16%)
Aug 15, 2011 13.03 13.44 13.03 13.30 393,289 +0.31(+2.41%)
Aug 12, 2011 13.54 13.54 12.70 12.99 457,704 -0.33(-2.47%)
Aug 11, 2011 12.92 13.65 12.70 13.31 795,346 +0.40(+3.08%)
Aug 10, 2011 12.80 13.20 12.42 12.92 1,370,192 -0.18(-1.34%)
Aug 09, 2011 11.61 13.09 12.17 13.09 771,245 +0.71(+5.74%)
Aug 08, 2011 11.61 12.95 11.56 12.38 1,790,956 +0.25(+2.08%)
Aug 05, 2011 12.25 13.17 12.05 12.13 4,076,760 -1.93(-13.75%)
Aug 04, 2011 14.41 14.52 13.67 14.06 1,469,340 -0.51(-3.51%)
Aug 03, 2011 14.26 14.64 13.63 14.58 764,255 +0.54(+3.87%)
Aug 02, 2011 15.23 15.55 13.99 14.03 986,267 -1.09(-7.23%)
Aug 01, 2011 14.75 15.26 14.88 15.13 882,650 +0.37(+2.54%)
Jul 29, 2011 14.47 14.93 14.06 14.75 847,287 +0.08(+0.57%)
Jul 28, 2011 15.29 15.59 14.57 14.67 968,270 -0.60(-3.95%)
Jul 27, 2011 15.43 15.81 15.26 15.27 619,195 -0.37(-2.39%)
Jul 26, 2011 15.60 15.80 15.36 15.65 431,052 -0.02(-0.10%)
Jul 25, 2011 15.91 16.06 15.54 15.66 788,416 -0.58(-3.58%)
Jul 22, 2011 16.27 16.38 16.17 16.24 795,233 +0.35(+2.21%)
Jul 21, 2011 15.97 16.17 15.84 15.89 529,045 +0.06(+0.39%)
Jul 20, 2011 16.12 16.29 15.76 15.83 487,187 -0.21(-1.33%)
Jul 19, 2011 16.09 16.43 15.72 16.04 895,558 +0.05(+0.29%)
Jul 18, 2011 16.72 16.75 15.86 16.00 970,700 -0.85(-5.04%)
Jul 15, 2011 17.94 17.94 16.71 16.85 872,766 -0.99(-5.57%)
Jul 14, 2011 18.74 18.82 17.81 17.84 701,657 -0.78(-4.19%)
Jul 13, 2011 18.18 18.96 18.18 18.62 536,368 +0.56(+3.09%)
Jul 12, 2011 17.85 18.29 17.68 18.06 442,808 +0.08(+0.47%)
Jul 11, 2011 17.88 18.05 17.62 17.98 393,762 -0.07(-0.38%)
Jul 08, 2011 17.80 18.05 17.41 18.05 491,534 -0.08(-0.42%)
Jul 07, 2011 18.27 18.38 17.87 18.12 677,284 +0.14(+0.77%)
Jul 06, 2011 17.86 18.08 17.52 17.98 397,595 +0.09(+0.51%)
Jul 05, 2011 18.36 18.57 17.50 17.89 474,281 -0.48(-2.62%)
Jul 01, 2011 18.17 18.44 18.01 18.37 351,442 +0.24(+1.31%)
Jun 30, 2011 17.88 18.19 17.88 18.14 282,009 +0.33(+1.85%)
Jun 29, 2011 17.80 17.86 17.58 17.81 227,390 +0.08(+0.43%)
Jun 28, 2011 17.51 17.83 17.36 17.73 253,688 +0.24(+1.40%)
Jun 27, 2011 17.14 17.52 17.06 17.49 165,736 +0.43(+2.51%)
Jun 24, 2011 17.56 17.96 17.02 17.06 388,948 -0.60(-3.38%)
Jun 23, 2011 16.94 17.67 16.67 17.66 377,680 +0.36(+2.08%)
Jun 22, 2011 17.62 17.89 17.13 17.30 410,903 -0.36(-2.04%)
Jun 21, 2011 17.43 18.00 17.28 17.66 518,929 +0.54(+3.13%)
Jun 20, 2011 17.01 17.15 16.98 17.12 350,822 +0.23(+1.36%)
Jun 17, 2011 16.74 17.27 16.74 16.89 951,429 +0.42(+2.55%)
Jun 16, 2011 16.51 17.10 16.12 16.47 766,985 -0.04(-0.23%)
Jun 15, 2011 17.14 17.34 16.37 16.51 466,959 -0.89(-5.10%)
Jun 14, 2011 16.99 17.64 16.89 17.40 401,522 +0.69(+4.12%)
Jun 13, 2011 16.81 17.30 16.70 16.71 345,409 -0.01(-0.05%)
Jun 10, 2011 17.53 17.61 16.36 16.72 694,425 -0.99(-5.61%)
Jun 09, 2011 17.36 17.95 17.10 17.71 551,025 +0.26(+1.49%)
Jun 08, 2011 19.00 19.00 17.30 17.45 992,467 -1.67(-8.75%)
Jun 07, 2011 19.18 19.48 18.85 19.12 422,913 +0.15(+0.77%)
Jun 06, 2011 19.49 19.97 18.97 18.98 460,203 -0.57(-2.93%)
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.