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, 2007 3.800 3.959 3.793 3.823 236,727 +0.04(+1.00%)
Oct 30, 2007 3.785 3.838 3.755 3.785 231,971 +0.02(+0.40%)
Oct 29, 2007 3.777 3.853 3.747 3.770 287,586 +0.01(+0.20%)
Oct 26, 2007 3.770 3.808 3.724 3.762 79,789 +0.03(+0.81%)
Oct 25, 2007 3.785 3.846 3.702 3.732 213,344 -0.07(-1.79%)
Oct 24, 2007 3.906 3.906 3.724 3.800 271,073 -0.09(-2.33%)
Oct 23, 2007 3.838 3.929 3.830 3.891 95,113 +0.05(+1.18%)
Oct 22, 2007 3.823 3.898 3.799 3.846 230,253 -0.02(-0.59%)
Oct 19, 2007 3.974 3.989 3.815 3.868 308,722 -0.10(-2.48%)
Oct 18, 2007 3.974 4.004 3.921 3.967 126,157 +0.05(+1.35%)
Oct 17, 2007 3.921 3.982 3.914 3.914 172,789 -0.01(-0.19%)
Oct 16, 2007 3.959 3.989 3.891 3.921 277,546 -0.02(-0.38%)
Oct 15, 2007 4.141 4.156 3.883 3.936 517,311 -0.23(-5.45%)
Oct 12, 2007 4.156 4.180 4.095 4.163 124,968 +0.07(+1.66%)
Oct 11, 2007 4.194 4.262 4.095 4.095 289,303 -0.13(-3.05%)
Oct 10, 2007 4.050 4.262 4.050 4.224 361,035 +0.17(+4.30%)
Oct 09, 2007 4.163 4.186 3.982 4.050 416,914 -0.10(-2.37%)
Oct 08, 2007 4.292 4.360 4.141 4.148 333,557 -0.17(-3.86%)
Oct 05, 2007 4.542 4.550 4.209 4.315 773,722 -0.33(-7.01%)
Oct 04, 2007 4.451 4.686 4.391 4.640 252,843 +0.14(+3.20%)
Oct 03, 2007 4.693 4.731 4.383 4.497 228,272 -0.23(-4.81%)
Oct 02, 2007 4.353 4.731 4.330 4.724 338,181 +0.47(+11.03%)
Oct 01, 2007 4.239 4.421 4.209 4.254 209,513 +0.03(+0.72%)
Sep 28, 2007 4.239 4.315 4.179 4.224 203,965 -0.03(-0.71%)
Sep 27, 2007 4.345 4.406 4.239 4.254 224,309 -0.08(-1.75%)
Sep 26, 2007 4.428 4.444 4.330 4.330 198,285 -0.04(-0.87%)
Sep 25, 2007 4.504 4.527 4.353 4.368 199,342 -0.05(-1.03%)
Sep 24, 2007 4.542 4.648 4.413 4.413 196,435 -0.13(-2.83%)
Sep 21, 2007 4.625 4.807 4.542 4.542 149,935 -0.09(-1.96%)
Sep 20, 2007 4.875 4.905 4.625 4.633 163,014 -0.19(-3.92%)
Sep 19, 2007 4.542 4.898 4.466 4.822 204,229 +0.30(+6.70%)
Sep 18, 2007 4.580 4.595 4.353 4.519 250,333 -0.09(-1.97%)
Sep 17, 2007 4.572 4.663 4.572 4.610 120,477 +0.04(+0.83%)
Sep 14, 2007 4.603 4.622 4.512 4.572 97,227 +0.01(+0.17%)
Sep 13, 2007 4.610 4.678 4.565 4.565 137,518 +0.00(+0.00%)
Sep 12, 2007 4.587 4.716 4.565 4.565 120,080 -0.02(-0.50%)
Sep 11, 2007 4.989 4.996 4.542 4.587 860,777 -0.29(-5.90%)
Sep 10, 2007 4.867 4.920 4.814 4.875 63,144 -0.01(-0.16%)
Sep 07, 2007 5.087 5.087 4.860 4.883 98,283 -0.17(-3.44%)
Sep 06, 2007 4.814 5.110 4.792 5.057 169,090 +0.23(+4.87%)
Sep 05, 2007 4.883 4.883 4.777 4.822 86,526 -0.05(-0.93%)
Sep 04, 2007 4.890 4.890 4.746 4.867 103,039 -0.02(-0.31%)
Aug 31, 2007 4.860 4.943 4.814 4.883 172,393 +0.03(+0.62%)
Aug 30, 2007 4.792 4.883 4.739 4.852 107,927 +0.04(+0.79%)
Aug 29, 2007 4.973 4.973 4.746 4.814 197,096 -0.08(-1.70%)
Aug 28, 2007 4.996 4.996 4.769 4.898 136,461 -0.07(-1.37%)
Aug 27, 2007 5.087 5.110 4.920 4.966 95,774 -0.07(-1.35%)
Aug 24, 2007 5.148 5.223 5.004 5.034 140,688 -0.04(-0.75%)
Aug 23, 2007 5.072 5.079 4.890 5.072 158,390 +0.00(+0.00%)
Aug 22, 2007 5.087 5.148 4.807 5.072 87,715 +0.09(+1.82%)
Aug 21, 2007 5.102 5.178 4.958 4.981 57,332 -0.10(-1.94%)
Aug 20, 2007 5.026 5.095 4.807 5.079 136,857 +0.16(+3.23%)
Aug 17, 2007 5.034 5.064 4.640 4.920 216,119 +0.00(+0.00%)
Aug 16, 2007 5.148 5.148 4.580 4.920 289,303 -0.30(-5.80%)
Aug 15, 2007 5.329 5.344 5.117 5.223 170,808 -0.11(-1.99%)
Aug 14, 2007 5.488 5.556 5.299 5.329 87,187 -0.17(-3.16%)
Aug 13, 2007 5.481 5.693 5.481 5.503 143,462 +0.02(+0.41%)
Aug 10, 2007 4.958 5.715 4.928 5.481 436,861 -0.08(-1.50%)
Aug 09, 2007 5.662 5.829 5.450 5.564 459,319 -0.01(-0.14%)
Aug 08, 2007 5.375 5.700 5.314 5.571 345,579 +0.21(+3.95%)
Aug 07, 2007 5.412 5.526 4.996 5.359 418,235 -0.06(-1.12%)
Aug 06, 2007 5.375 5.420 5.110 5.420 291,087 +0.08(+1.42%)
Aug 03, 2007 5.412 5.602 5.337 5.344 110,305 -0.26(-4.59%)
Aug 02, 2007 5.526 5.602 5.450 5.602 93,924 +0.06(+1.09%)
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.