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

Medifast Inc (NY: MED )

25.00 UNCHANGED
Streaming Delayed 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 (%)
Sep 30, 2004 3.287 3.432 3.287 3.424 97,604 +0.11(+3.23%)
Sep 29, 2004 3.363 3.439 3.302 3.317 52,465 -0.04(-1.14%)
Sep 28, 2004 3.149 3.363 3.149 3.355 72,614 +0.20(+6.30%)
Sep 27, 2004 3.248 3.287 3.134 3.157 110,949 -0.08(-2.36%)
Sep 24, 2004 3.508 3.531 3.210 3.233 164,723 -0.20(-5.79%)
Sep 23, 2004 3.462 3.585 3.401 3.432 115,136 +0.02(+0.45%)
Sep 22, 2004 3.485 3.630 3.363 3.416 204,890 -0.04(-1.11%)
Sep 21, 2004 3.822 3.883 3.439 3.455 341,746 -0.26(-7.00%)
Sep 20, 2004 3.401 3.814 3.401 3.715 402,454 +0.31(+9.21%)
Sep 17, 2004 3.248 3.401 3.180 3.401 173,882 +0.20(+6.21%)
Sep 16, 2004 3.103 3.224 3.103 3.202 120,893 +0.05(+1.45%)
Sep 15, 2004 3.355 3.539 3.095 3.157 466,041 -0.10(-3.05%)
Sep 14, 2004 2.744 3.287 2.744 3.256 380,343 +0.53(+19.33%)
Sep 13, 2004 2.599 2.736 2.599 2.729 77,193 +0.13(+5.00%)
Sep 10, 2004 2.629 2.637 2.599 2.599 60,054 -0.01(-0.29%)
Sep 09, 2004 2.522 2.660 2.522 2.606 121,809 +0.09(+3.65%)
Sep 08, 2004 2.591 2.599 2.469 2.515 70,651 -0.03(-1.20%)
Sep 07, 2004 2.484 2.599 2.484 2.545 55,867 +0.01(+0.30%)
Sep 03, 2004 2.530 2.560 2.492 2.538 47,232 -0.02(-0.60%)
Sep 02, 2004 2.545 2.553 2.522 2.553 25,905 +0.04(+1.52%)
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.