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

Medifast Inc (NY: MED )

33.71 +0.21 (+0.63%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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, 2008 4.662 5.205 4.372 5.205 207,902 +0.92(+21.61%)
Sep 29, 2008 5.274 5.434 4.242 4.280 184,108 -0.96(-18.37%)
Sep 26, 2008 5.388 5.465 4.968 5.243 0 -0.23(-4.19%)
Sep 25, 2008 5.541 5.633 5.350 5.472 106,022 -0.09(-1.65%)
Sep 24, 2008 5.717 5.717 5.541 5.564 56,488 -0.21(-3.70%)
Sep 23, 2008 5.625 6.000 5.480 5.778 129,856 +0.05(+0.93%)
Sep 22, 2008 6.046 6.046 5.526 5.725 141,127 -0.24(-3.97%)
Sep 19, 2008 5.618 6.114 5.618 5.962 0 +0.34(+6.12%)
Sep 18, 2008 5.732 5.870 5.404 5.618 192,665 -0.28(-4.67%)
Sep 17, 2008 5.962 6.076 5.683 5.893 229,761 -0.22(-3.63%)
Sep 16, 2008 6.069 6.260 5.182 6.114 268,714 -0.08(-1.23%)
Sep 15, 2008 6.458 6.458 6.114 6.191 132,738 -0.38(-5.81%)
Sep 12, 2008 6.504 6.672 6.466 6.573 106,082 -0.06(-0.92%)
Sep 11, 2008 6.611 6.764 6.481 6.634 69,322 -0.13(-1.92%)
Sep 10, 2008 6.741 6.851 6.688 6.764 143,979 +0.02(+0.34%)
Sep 09, 2008 6.756 6.879 6.734 6.741 212,239 -0.02(-0.23%)
Sep 08, 2008 6.099 6.779 6.099 6.756 161,849 +0.18(+2.79%)
Sep 05, 2008 6.649 6.649 6.405 6.573 0 -0.12(-1.83%)
Sep 04, 2008 6.756 6.756 6.558 6.695 182,965 -0.06(-0.90%)
Sep 03, 2008 6.290 6.756 6.290 6.756 275,919 +0.40(+6.25%)
Sep 02, 2008 6.237 6.481 6.145 6.359 204,627 +0.02(+0.36%)
Aug 29, 2008 6.497 6.588 6.092 6.336 0 -0.09(-1.43%)
Aug 28, 2008 6.306 6.458 6.061 6.428 358,611 +0.11(+1.82%)
Aug 27, 2008 6.627 6.764 6.229 6.313 302,971 -0.34(-5.17%)
Aug 26, 2008 6.435 6.936 6.206 6.657 449,167 +0.28(+4.44%)
Aug 25, 2008 6.244 6.497 6.053 6.374 298,847 +0.13(+2.08%)
Aug 22, 2008 6.076 6.344 5.992 6.244 234,294 +0.18(+2.90%)
Aug 21, 2008 6.000 6.099 5.778 6.069 145,562 -0.01(-0.13%)
Aug 20, 2008 5.579 6.076 5.549 6.076 91,515 +0.47(+8.31%)
Aug 19, 2008 5.748 5.748 5.411 5.610 162,103 -0.20(-3.42%)
Aug 18, 2008 5.656 6.076 5.625 5.809 341,386 +0.15(+2.70%)
Aug 15, 2008 5.648 5.801 5.572 5.656 0 +0.08(+1.51%)
Aug 14, 2008 5.258 5.648 5.236 5.572 259,846 +0.36(+6.89%)
Aug 13, 2008 4.945 5.243 4.892 5.213 151,196 +0.28(+5.57%)
Aug 12, 2008 4.639 5.044 4.586 4.937 315,038 +0.31(+6.78%)
Aug 11, 2008 4.823 4.882 4.571 4.624 340,364 -0.24(-4.87%)
Aug 08, 2008 4.502 4.915 4.104 4.861 305,639 +0.32(+7.07%)
Aug 07, 2008 4.257 4.746 4.257 4.540 378,790 +0.50(+12.50%)
Aug 06, 2008 3.951 4.242 3.906 4.036 134,712 +0.02(+0.57%)
Aug 05, 2008 4.013 4.013 3.844 4.013 100,934 +0.05(+1.16%)
Aug 04, 2008 4.165 4.165 3.898 3.967 86,013 -0.15(-3.71%)
Aug 01, 2008 4.204 4.204 4.089 4.120 49,087 -0.03(-0.74%)
Jul 31, 2008 4.013 4.150 3.997 4.150 47,140 +0.10(+2.45%)
Jul 30, 2008 4.051 4.135 3.959 4.051 60,839 -0.02(-0.56%)
Jul 29, 2008 4.074 4.165 3.699 4.074 96,944 +0.37(+10.12%)
Jul 28, 2008 3.997 3.997 3.676 3.699 158,953 -0.28(-6.92%)
Jul 25, 2008 4.204 4.295 3.974 3.974 82,917 -0.13(-3.17%)
Jul 24, 2008 4.571 4.571 3.997 4.104 102,701 -0.11(-2.72%)
Jul 23, 2008 4.005 4.326 4.005 4.219 101,288 +0.12(+2.99%)
Jul 22, 2008 3.921 4.120 3.898 4.097 65,425 +0.18(+4.48%)
Jul 21, 2008 3.898 3.974 3.875 3.921 43,187 +0.02(+0.59%)
Jul 18, 2008 3.967 4.028 3.875 3.898 63,179 -0.11(-2.67%)
Jul 17, 2008 4.036 4.036 3.890 4.005 112,818 -0.05(-1.32%)
Jul 16, 2008 3.898 4.058 3.844 4.058 79,442 +0.19(+4.94%)
Jul 15, 2008 3.829 3.997 3.699 3.867 106,513 -0.02(-0.39%)
Jul 14, 2008 3.799 3.951 3.760 3.883 72,242 +0.08(+2.21%)
Jul 11, 2008 3.646 3.829 3.546 3.799 146,456 -0.02(-0.40%)
Jul 10, 2008 3.906 3.913 3.768 3.814 50,841 -0.10(-2.54%)
Jul 09, 2008 3.829 3.979 3.829 3.913 77,089 +0.05(+1.19%)
Jul 08, 2008 3.722 3.883 3.684 3.867 119,851 +0.09(+2.43%)
Jul 07, 2008 3.875 3.944 3.661 3.776 105,581 -0.06(-1.59%)
Jul 04, 2008 3.646 3.921 3.630 3.837 127,715 +0.00(+0.00%)
Jul 03, 2008 3.646 3.921 3.630 3.837 127,715 +0.17(+4.58%)
Jul 02, 2008 3.974 4.043 3.646 3.669 242,522 -0.36(-8.92%)
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.