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

Medifast Inc (NY: MED )

19.25 +0.16 (+0.84%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Oct 31, 2003 11.85 11.88 11.83 11.84 125,629 +0.18(+1.56%)
Oct 30, 2003 11.75 11.85 11.66 11.66 96,434 -0.16(-1.35%)
Oct 29, 2003 11.66 11.96 11.63 11.82 139,367 +0.13(+1.10%)
Oct 28, 2003 11.77 11.92 11.62 11.69 152,842 +0.22(+1.91%)
Oct 27, 2003 11.35 11.52 11.18 11.47 124,968 +0.11(+1.00%)
Oct 24, 2003 11.54 11.58 10.79 11.35 334,482 +0.00(+0.00%)
Oct 23, 2003 11.67 11.70 11.20 11.35 238,444 -0.13(-1.12%)
Oct 22, 2003 11.45 11.54 11.36 11.48 157,333 -0.05(-0.46%)
Oct 21, 2003 11.79 11.88 11.37 11.54 289,832 -0.26(-2.18%)
Oct 20, 2003 12.30 12.30 11.82 11.79 229,197 -0.33(-2.75%)
Oct 17, 2003 12.20 12.70 12.13 12.13 287,718 -0.10(-0.80%)
Oct 16, 2003 12.30 12.30 12.11 12.23 159,447 -0.07(-0.55%)
Oct 15, 2003 12.29 12.30 12.08 12.29 317,705 +0.06(+0.49%)
Oct 14, 2003 12.19 12.29 11.97 12.23 275,168 +0.05(+0.44%)
Oct 13, 2003 12.04 12.26 12.04 12.18 405,553 +0.32(+2.68%)
Oct 10, 2003 11.73 11.96 11.40 11.86 504,762 +0.47(+4.12%)
Oct 09, 2003 11.73 12.48 11.32 11.39 1,125,378 -0.23(-1.95%)
Oct 08, 2003 11.27 11.62 10.64 11.62 1,621,421 +1.70(+17.18%)
Oct 07, 2003 10.03 10.07 9.765 9.917 338,049 -0.26(-2.60%)
Oct 06, 2003 10.78 11.14 10.07 10.18 431,049 -0.55(-5.08%)
Oct 03, 2003 10.32 10.82 10.32 10.73 811,371 +0.73(+7.35%)
Oct 02, 2003 9.394 10.24 9.084 9.992 811,635 +1.21(+13.79%)
Oct 01, 2003 9.273 9.273 8.599 8.781 489,966 -0.57(-6.07%)
Sep 30, 2003 9.326 9.349 9.167 9.349 126,025 -0.08(-0.88%)
Sep 29, 2003 9.235 9.462 9.235 9.432 211,627 +0.20(+2.13%)
Sep 26, 2003 9.742 9.947 9.046 9.235 360,903 -0.56(-5.72%)
Sep 25, 2003 9.689 9.833 9.500 9.795 157,729 -0.04(-0.38%)
Sep 24, 2003 9.954 9.992 9.462 9.833 374,245 -0.08(-0.84%)
Sep 23, 2003 10.03 10.18 9.765 9.917 209,646 -0.18(-1.80%)
Sep 22, 2003 9.992 10.14 9.954 10.10 253,768 -0.08(-0.82%)
Sep 19, 2003 10.40 10.40 10.14 10.18 92,339 -0.21(-2.04%)
Sep 18, 2003 10.45 10.59 10.37 10.39 200,398 +0.06(+0.59%)
Sep 17, 2003 10.44 10.44 10.31 10.33 160,900 +0.02(+0.15%)
Sep 16, 2003 10.22 10.43 10.22 10.32 115,589 +0.13(+1.26%)
Sep 15, 2003 10.22 10.41 10.18 10.19 96,830 +0.05(+0.52%)
Sep 12, 2003 10.08 10.48 10.08 10.14 116,910 +0.02(+0.15%)
Sep 11, 2003 10.08 10.38 10.01 10.12 107,795 -0.02(-0.22%)
Sep 10, 2003 10.30 10.48 9.917 10.14 208,985 -0.31(-2.97%)
Sep 09, 2003 10.76 10.94 10.30 10.45 370,546 -0.37(-3.43%)
Sep 08, 2003 10.71 10.94 10.70 10.82 259,844 +0.17(+1.56%)
Sep 05, 2003 10.68 11.20 10.61 10.66 376,358 +0.05(+0.50%)
Sep 04, 2003 10.41 10.78 10.26 10.61 328,273 +0.31(+3.01%)
Sep 03, 2003 10.45 10.58 10.22 10.30 219,421 -0.01(-0.07%)
Sep 02, 2003 9.954 10.60 9.954 10.30 431,313 +0.38(+3.81%)
Aug 29, 2003 9.879 9.992 9.697 9.924 327,877 +0.05(+0.46%)
Aug 28, 2003 10.16 10.16 9.841 9.879 275,565 -0.33(-3.19%)
Aug 27, 2003 10.23 10.26 10.03 10.20 93,528 -0.02(-0.15%)
Aug 26, 2003 10.07 10.36 10.03 10.22 156,541 +0.01(+0.07%)
Aug 25, 2003 9.652 10.37 9.652 10.21 192,736 +0.19(+1.89%)
Aug 22, 2003 10.41 10.82 9.848 10.02 298,682 -0.39(-3.78%)
Aug 21, 2003 10.79 11.33 10.15 10.42 593,006 -0.29(-2.69%)
Aug 20, 2003 9.606 10.86 9.584 10.70 572,530 +1.10(+11.43%)
Aug 19, 2003 9.614 9.803 9.500 9.606 468,962 +0.03(+0.32%)
Aug 18, 2003 10.09 10.33 9.462 9.576 730,260 -0.50(-4.96%)
Aug 15, 2003 10.60 10.74 9.992 10.08 247,955 -0.44(-4.18%)
Aug 14, 2003 11.51 11.99 10.34 10.51 863,947 -0.71(-6.34%)
Aug 13, 2003 10.79 11.42 10.73 11.23 570,813 +0.55(+5.18%)
Aug 12, 2003 10.68 10.73 10.45 10.67 183,754 +0.18(+1.73%)
Aug 11, 2003 10.53 10.67 10.34 10.49 218,100 +0.15(+1.46%)
Aug 08, 2003 10.14 10.41 10.03 10.34 329,198 +0.57(+5.81%)
Aug 07, 2003 9.841 10.37 9.470 9.773 456,412 -0.26(-2.57%)
Aug 06, 2003 9.652 10.33 9.652 10.03 338,577 -0.34(-3.29%)
Aug 05, 2003 10.56 10.98 10.26 10.37 257,863 -0.23(-2.14%)
Aug 04, 2003 11.18 11.18 10.53 10.60 265,789 -0.60(-5.34%)
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.