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

Medifast Inc (NY: MED )

25.00 -0.36 (-1.42%)
Official Closing 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 (%)
Apr 29, 2005 2.324 2.400 2.324 2.369 32,185 +0.04(+1.64%)
Apr 28, 2005 2.369 2.369 2.293 2.331 96,950 -0.08(-3.17%)
Apr 27, 2005 2.431 2.431 2.331 2.408 35,587 -0.01(-0.32%)
Apr 26, 2005 2.331 2.423 2.313 2.415 56,129 +0.08(+3.61%)
Apr 25, 2005 2.369 2.408 2.324 2.331 24,597 -0.08(-3.17%)
Apr 22, 2005 2.331 2.438 2.331 2.408 81,511 +0.00(+0.00%)
Apr 21, 2005 2.316 2.431 2.316 2.408 75,100 +0.08(+3.62%)
Apr 20, 2005 2.308 2.324 2.308 2.324 39,512 -0.04(-1.62%)
Apr 19, 2005 2.316 2.362 2.301 2.362 51,288 +0.00(+0.00%)
Apr 18, 2005 2.385 2.385 2.324 2.362 65,156 -0.02(-0.96%)
Apr 15, 2005 2.385 2.392 2.339 2.385 61,885 -0.04(-1.58%)
Apr 14, 2005 2.408 2.438 2.369 2.423 61,885 +0.00(+0.00%)
Apr 13, 2005 2.377 2.446 2.369 2.423 67,381 +0.02(+0.63%)
Apr 12, 2005 2.545 2.545 2.369 2.408 82,034 -0.11(-4.55%)
Apr 11, 2005 2.484 2.538 2.453 2.522 101,136 +0.00(+0.00%)
Apr 08, 2005 2.484 2.560 2.446 2.522 304,850 +0.08(+3.12%)
Apr 07, 2005 2.216 2.507 2.178 2.446 625,138 +0.29(+13.48%)
Apr 06, 2005 2.247 2.247 2.140 2.155 60,315 -0.09(-4.08%)
Apr 05, 2005 2.216 2.255 2.178 2.247 38,727 +0.08(+3.52%)
Apr 04, 2005 2.278 2.278 2.148 2.171 72,745 -0.02(-1.05%)
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.