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

Medifast Inc (NY: MED )

24.39 -0.04 (-0.16%)
Official Closing Price Updated: 7:00 PM EDT, May 21, 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%)
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.