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

Medifast Inc (NY: MED )

24.99 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 10, 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, 2009 5.358 5.610 5.236 5.343 470,305 -0.02(-0.29%)
Apr 29, 2009 5.236 5.442 4.991 5.358 1,083,517 +1.04(+24.07%)
Apr 28, 2009 4.043 4.433 4.043 4.318 524,109 +0.23(+5.61%)
Apr 27, 2009 4.120 4.150 3.944 4.089 226,274 -0.07(-1.65%)
Apr 24, 2009 4.074 4.242 4.058 4.158 269,525 +0.04(+0.93%)
Apr 23, 2009 4.028 4.120 3.936 4.120 179,737 +0.11(+2.67%)
Apr 22, 2009 4.066 4.066 3.852 4.013 243,793 +0.08(+1.94%)
Apr 21, 2009 3.623 4.074 3.623 3.936 162,826 +0.23(+6.19%)
Apr 20, 2009 3.852 3.883 3.592 3.707 190,239 -0.18(-4.53%)
Apr 17, 2009 3.883 3.883 3.760 3.883 75,453 +0.01(+0.20%)
Apr 16, 2009 3.951 3.951 3.760 3.875 169,138 -0.10(-2.50%)
Apr 15, 2009 3.768 3.974 3.699 3.974 148,462 +0.15(+4.02%)
Apr 14, 2009 3.890 3.906 3.806 3.821 176,730 -0.10(-2.55%)
Apr 13, 2009 3.959 3.959 3.783 3.921 56,500 +0.08(+1.99%)
Apr 09, 2009 3.822 3.974 3.799 3.844 188,882 +0.02(+0.60%)
Apr 08, 2009 3.424 3.822 3.401 3.822 186,576 +0.38(+11.11%)
Apr 07, 2009 3.264 3.462 3.264 3.439 59,371 +0.04(+1.12%)
Apr 06, 2009 3.294 3.401 3.256 3.401 52,355 -0.08(-2.20%)
Apr 03, 2009 3.348 3.478 3.256 3.478 67,764 +0.10(+2.94%)
Apr 02, 2009 3.317 3.416 3.180 3.378 67,446 +0.14(+4.25%)
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.