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

Medifast Inc (NY: MED )

25.00 -0.36 (-1.42%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 29, 2003 9.974 10.09 9.791 10.02 324,737 +0.05(+0.46%)
Aug 28, 2003 10.26 10.26 9.936 9.974 272,925 -0.33(-3.19%)
Aug 27, 2003 10.33 10.36 10.13 10.30 92,632 -0.02(-0.15%)
Aug 26, 2003 10.17 10.46 10.13 10.32 155,041 +0.01(+0.07%)
Aug 25, 2003 9.745 10.47 9.745 10.31 190,891 +0.19(+1.89%)
Aug 22, 2003 10.51 10.93 9.944 10.12 295,822 -0.40(-3.78%)
Aug 21, 2003 10.89 11.44 10.25 10.52 587,327 -0.29(-2.69%)
Aug 20, 2003 9.699 10.96 9.676 10.81 567,047 +1.11(+11.43%)
Aug 19, 2003 9.707 9.898 9.592 9.699 464,471 +0.03(+0.32%)
Aug 18, 2003 10.19 10.43 9.554 9.669 723,266 -0.50(-4.96%)
Aug 15, 2003 10.70 10.85 10.09 10.17 245,580 -0.44(-4.18%)
Aug 14, 2003 11.62 12.11 10.44 10.62 855,673 -0.72(-6.34%)
Aug 13, 2003 10.89 11.53 10.84 11.33 565,346 +0.56(+5.18%)
Aug 12, 2003 10.78 10.83 10.55 10.78 181,994 +0.18(+1.73%)
Aug 11, 2003 10.63 10.78 10.44 10.59 216,011 +0.15(+1.46%)
Aug 08, 2003 10.24 10.51 10.13 10.44 326,045 +0.57(+5.81%)
Aug 07, 2003 9.936 10.47 9.562 9.867 452,041 -0.26(-2.57%)
Aug 06, 2003 9.745 10.43 9.745 10.13 335,335 -0.34(-3.28%)
Aug 05, 2003 10.66 11.08 10.36 10.47 255,393 -0.23(-2.14%)
Aug 04, 2003 11.29 11.29 10.63 10.70 263,243 -0.60(-5.34%)
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.