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

Medifast Inc (NY: MED )

26.36 -1.17 (-4.25%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 (%)
Jan 29, 2010 13.95 14.13 12.52 12.73 2,119,023 -1.05(-7.60%)
Jan 28, 2010 14.35 14.35 13.54 13.77 1,686,786 -0.60(-4.15%)
Jan 27, 2010 15.58 15.69 13.76 14.37 3,427,401 -1.32(-8.43%)
Jan 26, 2010 16.28 17.02 15.67 15.69 2,278,011 -0.54(-3.34%)
Jan 25, 2010 15.88 16.72 15.41 16.23 6,895,644 +1.80(+12.50%)
Jan 22, 2010 14.80 15.19 14.20 14.43 1,952,243 -0.38(-2.58%)
Jan 21, 2010 15.76 16.20 14.70 14.81 2,525,940 -0.89(-5.69%)
Jan 20, 2010 16.04 16.39 15.25 15.71 2,984,292 -0.32(-2.00%)
Jan 19, 2010 17.04 17.53 15.80 16.03 3,655,614 -1.26(-7.29%)
Jan 15, 2010 17.69 17.29 17.29 17.29 2,518,480 -0.28(-1.61%)
Jan 14, 2010 19.00 19.28 16.67 17.57 10,826,623 -3.06(-14.85%)
Jan 13, 2010 20.51 21.11 19.87 20.64 1,668,797 +0.24(+1.16%)
Jan 12, 2010 20.19 21.61 19.34 20.40 3,791,504 +0.28(+1.41%)
Jan 11, 2010 23.75 23.82 19.99 20.12 5,214,542 -3.51(-14.85%)
Jan 08, 2010 24.28 24.34 23.02 23.62 2,349,632 -1.11(-4.48%)
Jan 07, 2010 25.19 25.28 23.39 24.73 1,688,093 -0.45(-1.79%)
Jan 06, 2010 25.97 26.24 25.01 25.18 1,151,184 -0.70(-2.72%)
Jan 05, 2010 25.54 26.17 25.00 25.89 1,710,977 +0.49(+1.93%)
Jan 04, 2010 24.09 25.63 23.85 25.40 2,208,955 +2.03(+8.67%)
Dec 31, 2009 22.78 23.37 23.37 23.37 2,753,332 +0.19(+0.82%)
Dec 30, 2009 25.54 25.72 22.78 23.18 3,216,423 -2.64(-10.24%)
Dec 29, 2009 27.29 27.35 25.78 25.83 1,192,332 -1.19(-4.41%)
Dec 28, 2009 27.00 27.96 26.70 27.02 1,368,809 +0.41(+1.55%)
Dec 24, 2009 26.22 27.19 26.15 26.61 591,967 +0.74(+2.87%)
Dec 23, 2009 24.94 25.90 24.93 25.86 752,186 +0.96(+3.87%)
Dec 22, 2009 24.59 25.07 24.56 24.90 586,306 +0.33(+1.34%)
Dec 21, 2009 24.79 24.99 24.48 24.57 553,372 +0.25(+1.04%)
Dec 18, 2009 24.99 24.99 23.47 24.32 1,250,508 -0.33(-1.33%)
Dec 17, 2009 24.97 25.26 24.65 24.65 843,560 -0.50(-1.98%)
Dec 16, 2009 24.98 25.45 24.66 25.15 671,422 +0.42(+1.70%)
Dec 15, 2009 24.43 25.47 24.43 24.73 821,306 +0.18(+0.72%)
Dec 14, 2009 24.35 24.63 24.27 24.55 669,869 +0.60(+2.52%)
Dec 11, 2009 24.05 24.24 23.71 23.95 460,531 +0.23(+0.97%)
Dec 10, 2009 24.16 24.39 23.57 23.72 778,401 -0.06(-0.26%)
Dec 09, 2009 23.70 24.18 23.31 23.78 687,520 +0.08(+0.32%)
Dec 08, 2009 23.69 24.28 23.14 23.70 672,194 -0.29(-1.21%)
Dec 07, 2009 24.44 24.77 23.81 23.99 1,008,182 -0.19(-0.79%)
Dec 04, 2009 23.44 24.45 23.32 24.18 1,308,726 +1.52(+6.71%)
Dec 03, 2009 22.85 24.08 22.46 22.66 1,446,889 +0.04(+0.17%)
Dec 02, 2009 22.21 22.81 22.16 22.62 835,413 +0.78(+3.57%)
Dec 01, 2009 20.93 22.14 20.75 21.84 849,545 +1.22(+5.93%)
Nov 30, 2009 20.63 20.87 20.42 20.62 501,835 +0.20(+0.97%)
Nov 27, 2009 20.52 20.80 19.24 20.42 605,691 -0.66(-3.15%)
Nov 25, 2009 21.02 21.29 20.71 21.09 280,242 +0.05(+0.22%)
Nov 24, 2009 21.29 21.36 20.64 21.04 528,497 -0.03(-0.14%)
Nov 23, 2009 21.00 21.35 20.88 21.07 688,184 +0.67(+3.30%)
Nov 20, 2009 20.54 20.68 20.02 20.40 764,585 -0.46(-2.20%)
Nov 19, 2009 21.32 21.48 20.67 20.86 717,898 -0.78(-3.60%)
Nov 18, 2009 21.40 21.91 21.19 21.64 751,421 +0.24(+1.11%)
Nov 17, 2009 21.19 21.47 21.13 21.40 689,809 +0.21(+1.01%)
Nov 16, 2009 20.64 21.32 20.64 21.19 1,298,832 +0.78(+3.82%)
Nov 13, 2009 20.20 20.79 19.91 20.41 760,455 +0.13(+0.64%)
Nov 12, 2009 20.90 21.05 20.19 20.28 692,178 -0.60(-2.89%)
Nov 11, 2009 20.82 21.02 20.45 20.88 788,143 +0.30(+1.45%)
Nov 10, 2009 20.86 21.02 20.41 20.58 861,229 -0.07(-0.33%)
Nov 09, 2009 20.54 21.07 20.38 20.65 1,019,154 +0.61(+3.05%)
Nov 06, 2009 20.22 20.25 19.53 20.04 913,804 -0.21(-1.06%)
Nov 05, 2009 19.41 20.55 19.40 20.25 1,437,317 +1.18(+6.17%)
Nov 04, 2009 18.27 19.60 18.19 19.08 1,479,983 +1.12(+6.26%)
Nov 03, 2009 17.14 18.09 17.12 17.95 995,903 +0.44(+2.53%)
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.