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

Medifast Inc (NY: MED )

24.96 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 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, 2009 17.06 17.30 16.09 16.60 953,242 -0.16(-0.96%)
Sep 29, 2009 16.23 16.81 16.17 16.76 793,261 +0.65(+4.03%)
Sep 28, 2009 15.06 16.20 14.90 16.11 872,384 +1.18(+7.88%)
Sep 25, 2009 15.34 15.50 14.58 14.93 1,313,387 -0.76(-4.82%)
Sep 24, 2009 17.00 17.17 15.23 15.69 1,797,045 -1.36(-7.98%)
Sep 23, 2009 17.04 17.49 16.74 17.05 1,010,948 +0.37(+2.25%)
Sep 22, 2009 16.28 16.81 16.24 16.68 695,717 +0.51(+3.17%)
Sep 21, 2009 15.71 16.20 15.49 16.17 711,470 +0.54(+3.42%)
Sep 18, 2009 15.39 15.75 15.10 15.63 825,997 +0.43(+2.82%)
Sep 17, 2009 16.39 16.59 14.25 15.20 1,878,314 -0.93(-5.78%)
Sep 16, 2009 16.01 16.38 15.74 16.13 843,795 +0.31(+1.98%)
Sep 15, 2009 15.36 15.86 15.36 15.82 767,589 +0.60(+3.97%)
Sep 14, 2009 14.93 15.36 14.41 15.22 1,229,336 +0.36(+2.42%)
Sep 11, 2009 14.71 15.05 14.61 14.86 609,912 +0.18(+1.25%)
Sep 10, 2009 14.32 14.70 14.25 14.67 975,109 +0.56(+3.95%)
Sep 09, 2009 13.82 14.25 13.82 14.12 1,041,320 +0.47(+3.47%)
Sep 08, 2009 13.74 13.99 13.49 13.64 1,142,485 -0.02(-0.17%)
Sep 04, 2009 13.17 13.72 13.01 13.67 703,724 +0.43(+3.23%)
Sep 03, 2009 13.19 13.39 12.48 13.24 901,199 +0.20(+1.52%)
Sep 02, 2009 12.99 13.25 12.24 13.04 1,422,967 -0.11(-0.87%)
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.