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

Medifast Inc (NY: MED )

27.53 UNCHANGED
Streaming Delayed Price Updated: 7:00 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, 2004 2.583 2.599 2.492 2.560 35,456 +0.00(+0.00%)
Aug 30, 2004 2.606 2.637 2.530 2.560 52,073 -0.04(-1.47%)
Aug 27, 2004 2.538 2.652 2.484 2.599 87,922 +0.08(+3.03%)
Aug 26, 2004 2.469 2.522 2.461 2.522 40,690 +0.05(+1.85%)
Aug 25, 2004 2.469 2.507 2.431 2.476 105,847 +0.01(+0.31%)
Aug 24, 2004 2.591 2.591 2.408 2.469 131,360 +0.05(+2.22%)
Aug 23, 2004 2.599 2.599 2.369 2.415 267,561 -0.18(-6.78%)
Aug 20, 2004 2.629 2.752 2.522 2.591 122,332 -0.11(-4.24%)
Aug 19, 2004 2.859 2.859 2.614 2.706 67,773 -0.12(-4.32%)
Aug 18, 2004 2.935 2.943 2.599 2.828 160,144 -0.03(-1.07%)
Aug 17, 2004 2.904 2.943 2.790 2.859 220,591 +0.25(+9.68%)
Aug 16, 2004 2.354 2.675 2.316 2.606 155,695 +0.28(+11.80%)
Aug 13, 2004 2.530 2.622 2.255 2.331 289,280 -0.20(-7.85%)
Aug 12, 2004 2.675 2.675 2.507 2.530 105,062 -0.18(-6.50%)
Aug 11, 2004 2.752 2.767 2.652 2.706 73,007 -0.01(-0.28%)
Aug 10, 2004 2.713 2.828 2.652 2.713 32,185 +0.05(+2.01%)
Aug 09, 2004 2.637 2.828 2.637 2.660 55,998 +0.02(+0.87%)
Aug 06, 2004 2.790 2.790 2.599 2.637 113,304 -0.17(-5.99%)
Aug 05, 2004 3.134 3.134 2.752 2.805 88,184 -0.27(-8.71%)
Aug 04, 2004 3.149 3.180 3.057 3.073 67,773 +0.00(+0.00%)
Aug 03, 2004 3.050 3.103 2.943 3.073 110,033 +0.06(+2.03%)
Aug 02, 2004 2.782 3.019 2.706 3.011 108,202 +0.26(+9.44%)
Jul 30, 2004 2.790 2.866 2.675 2.752 197,040 -0.01(-0.28%)
Jul 29, 2004 2.660 2.790 2.614 2.759 195,862 +0.12(+4.64%)
Jul 28, 2004 2.713 2.729 2.560 2.637 97,866 -0.05(-1.71%)
Jul 27, 2004 2.744 2.790 2.675 2.683 108,856 -0.02(-0.85%)
Jul 26, 2004 2.752 2.820 2.683 2.706 195,601 -0.12(-4.32%)
Jul 23, 2004 2.935 2.943 2.713 2.828 66,726 -0.06(-2.12%)
Jul 22, 2004 2.973 3.042 2.797 2.889 172,312 -0.09(-3.08%)
Jul 21, 2004 2.790 3.248 2.767 2.981 424,304 +0.21(+7.73%)
Jul 20, 2004 2.797 2.813 2.698 2.767 112,127 -0.05(-1.90%)
Jul 19, 2004 3.004 3.118 2.820 2.820 312,700 -0.11(-3.91%)
Jul 16, 2004 2.652 2.973 2.484 2.935 511,441 +0.29(+10.98%)
Jul 15, 2004 2.599 2.690 2.576 2.645 122,725 +0.05(+1.76%)
Jul 14, 2004 2.637 2.729 2.583 2.599 178,854 +0.00(+0.00%)
Jul 13, 2004 2.859 2.859 2.576 2.599 193,900 -0.16(-5.82%)
Jul 12, 2004 2.912 2.981 2.683 2.759 239,562 -0.22(-7.44%)
Jul 09, 2004 2.981 3.095 2.943 2.981 117,622 -0.08(-2.50%)
Jul 08, 2004 3.019 3.088 2.981 3.057 68,558 +0.00(+0.00%)
Jul 07, 2004 3.233 3.233 2.881 3.057 227,002 -0.04(-1.23%)
Jul 06, 2004 3.554 3.554 2.996 3.095 793,526 -0.76(-19.64%)
Jul 02, 2004 3.898 3.936 3.669 3.852 221,637 -0.04(-0.98%)
Jul 01, 2004 4.081 4.089 3.867 3.890 88,707 -0.17(-4.14%)
Jun 30, 2004 4.066 4.081 3.974 4.058 65,287 -0.02(-0.53%)
Jun 29, 2004 4.005 4.112 3.990 4.080 92,763 +0.08(+2.07%)
Jun 28, 2004 4.036 4.127 3.997 3.997 161,845 +0.00(+0.00%)
Jun 25, 2004 4.127 4.150 3.974 3.997 110,557 -0.12(-2.97%)
Jun 24, 2004 4.120 4.150 3.913 4.120 195,862 -0.01(-0.19%)
Jun 23, 2004 3.829 4.127 3.783 4.127 308,644 +0.37(+9.98%)
Jun 22, 2004 3.653 3.822 3.638 3.753 245,057 +0.10(+2.72%)
Jun 21, 2004 3.806 3.837 3.638 3.653 237,076 -0.15(-4.02%)
Jun 18, 2004 3.974 3.990 3.630 3.806 296,214 -0.18(-4.60%)
Jun 17, 2004 4.165 4.204 3.951 3.990 158,574 -0.13(-3.15%)
Jun 16, 2004 4.204 4.204 3.944 4.120 152,163 -0.08(-2.00%)
Jun 15, 2004 4.540 4.540 4.051 4.204 341,615 -0.31(-6.78%)
Jun 14, 2004 4.731 4.731 4.311 4.509 168,518 -0.21(-4.38%)
Jun 10, 2004 4.808 4.808 4.624 4.716 76,801 -0.08(-1.75%)
Jun 09, 2004 4.662 4.830 4.624 4.800 119,977 +0.08(+1.62%)
Jun 08, 2004 4.823 4.884 4.701 4.723 137,902 -0.08(-1.59%)
Jun 07, 2004 4.777 4.876 4.586 4.800 322,774 +0.29(+6.44%)
Jun 04, 2004 4.731 4.769 4.204 4.509 375,763 -0.10(-2.16%)
Jun 03, 2004 5.266 5.266 4.586 4.609 544,020 -0.65(-12.35%)
Jun 02, 2004 5.541 5.602 5.121 5.258 179,900 -0.34(-6.01%)
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.