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

Medifast Inc (NY: MED )

25.51 +0.33 (+1.31%)
Official Closing Price Updated: 6:30 PM EDT, May 7, 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 (%)
Apr 30, 2004 5.962 6.114 5.732 6.030 152,294 -0.05(-0.75%)
Apr 29, 2004 6.260 6.306 5.969 6.076 105,847 -0.07(-1.12%)
Apr 28, 2004 6.611 6.619 5.732 6.145 427,706 -0.54(-8.11%)
Apr 27, 2004 6.688 6.764 6.634 6.688 95,772 +0.00(+0.00%)
Apr 26, 2004 6.871 6.871 6.649 6.688 105,585 -0.10(-1.46%)
Apr 23, 2004 6.871 6.871 6.688 6.787 100,744 -0.03(-0.45%)
Apr 22, 2004 6.764 6.841 6.749 6.818 73,268 +0.06(+0.91%)
Apr 21, 2004 6.810 6.886 6.688 6.756 91,585 -0.05(-0.79%)
Apr 20, 2004 6.978 6.986 6.764 6.810 84,259 -0.14(-1.98%)
Apr 19, 2004 6.948 7.001 6.841 6.948 133,846 +0.11(+1.56%)
Apr 16, 2004 7.177 7.177 6.734 6.841 155,957 -0.29(-4.07%)
Apr 15, 2004 6.810 7.215 6.810 7.131 113,043 +0.21(+3.09%)
Apr 14, 2004 6.993 7.070 6.688 6.917 108,202 -0.08(-1.09%)
Apr 13, 2004 7.192 7.192 6.879 6.993 127,696 -0.11(-1.61%)
Apr 12, 2004 6.894 7.528 6.894 7.108 327,746 +0.24(+3.45%)
Apr 08, 2004 6.734 6.879 6.734 6.871 99,828 +0.03(+0.45%)
Apr 07, 2004 6.649 6.856 6.649 6.841 125,734 +0.11(+1.59%)
Apr 06, 2004 6.550 6.764 6.550 6.734 206,722 +0.12(+1.85%)
Apr 05, 2004 6.611 6.688 6.581 6.611 131,360 -0.07(-1.03%)
Apr 02, 2004 6.527 6.756 6.527 6.680 142,743 -0.04(-0.57%)
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.