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

Medifast Inc (NY: MED )

18.80 +0.12 (+0.64%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 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 (%)
Nov 30, 2006 8.713 9.917 8.713 9.879 1,718,648 +1.09(+12.40%)
Nov 29, 2006 8.819 9.054 8.562 8.789 616,124 +0.11(+1.31%)
Nov 28, 2006 9.288 9.326 8.546 8.675 949,682 -0.61(-6.60%)
Nov 27, 2006 9.084 9.689 9.008 9.288 1,568,316 +0.49(+5.59%)
Nov 24, 2006 7.797 8.811 7.797 8.796 821,807 +0.87(+10.98%)
Nov 22, 2006 7.948 8.107 7.873 7.926 377,019 +0.03(+0.38%)
Nov 21, 2006 7.835 7.941 7.774 7.895 229,725 +0.14(+1.76%)
Nov 20, 2006 7.570 7.774 7.426 7.759 389,437 +0.32(+4.27%)
Nov 17, 2006 7.638 7.683 7.343 7.441 414,140 -0.20(-2.58%)
Nov 16, 2006 7.759 7.910 7.494 7.638 826,298 -0.31(-3.90%)
Nov 15, 2006 7.948 8.327 7.721 7.948 1,339,779 +0.39(+5.11%)
Nov 14, 2006 7.002 7.562 7.002 7.562 804,634 +0.63(+9.06%)
Nov 13, 2006 6.851 7.002 6.692 6.934 287,718 +0.02(+0.22%)
Nov 10, 2006 7.040 7.040 6.904 6.919 149,539 -0.12(-1.72%)
Nov 09, 2006 6.911 7.169 6.866 7.040 340,559 +0.13(+1.86%)
Nov 08, 2006 6.639 6.964 6.624 6.911 196,435 +0.23(+3.51%)
Nov 07, 2006 6.820 6.919 6.624 6.677 247,030 -0.17(-2.54%)
Nov 06, 2006 6.820 6.964 6.699 6.851 308,458 +0.11(+1.57%)
Nov 03, 2006 6.419 6.813 6.419 6.745 329,330 +0.38(+5.95%)
Nov 02, 2006 6.586 6.677 6.306 6.366 547,695 -0.28(-4.21%)
Nov 01, 2006 7.078 7.078 6.624 6.646 500,006 -0.41(-5.79%)
Oct 31, 2006 6.972 7.199 6.972 7.055 173,582 +0.09(+1.30%)
Oct 30, 2006 6.964 7.101 6.866 6.964 250,201 -0.23(-3.16%)
Oct 27, 2006 7.366 7.410 7.116 7.191 258,259 -0.25(-3.36%)
Oct 26, 2006 7.570 7.630 7.388 7.441 175,827 -0.05(-0.71%)
Oct 25, 2006 7.706 8.024 7.411 7.494 371,074 -0.11(-1.39%)
Oct 24, 2006 7.313 7.683 7.229 7.600 330,915 +0.28(+3.83%)
Oct 23, 2006 7.608 7.608 7.267 7.320 587,854 -0.36(-4.64%)
Oct 20, 2006 8.160 8.160 7.646 7.676 487,588 -0.48(-5.94%)
Oct 19, 2006 7.865 8.440 7.865 8.160 590,364 +0.23(+2.86%)
Oct 18, 2006 7.911 7.986 7.842 7.933 284,812 +0.11(+1.45%)
Oct 17, 2006 7.948 7.986 7.600 7.820 339,238 -0.15(-1.90%)
Oct 16, 2006 7.835 8.062 7.774 7.971 367,376 +0.15(+1.94%)
Oct 13, 2006 7.873 7.873 7.585 7.820 287,982 +0.07(+0.88%)
Oct 12, 2006 7.577 7.858 7.577 7.752 317,045 +0.19(+2.50%)
Oct 11, 2006 7.562 7.812 7.494 7.562 355,883 -0.05(-0.70%)
Oct 10, 2006 7.343 7.903 7.343 7.615 708,727 +0.26(+3.60%)
Oct 09, 2006 7.154 7.418 7.146 7.350 274,640 +0.20(+2.86%)
Oct 06, 2006 7.411 7.449 7.010 7.146 496,836 -0.26(-3.48%)
Oct 05, 2006 7.032 7.479 7.017 7.403 931,187 +0.41(+5.84%)
Oct 04, 2006 6.775 7.116 6.737 6.995 1,183,106 +0.47(+7.19%)
Oct 03, 2006 6.442 6.571 6.442 6.525 368,300 +0.05(+0.82%)
Oct 02, 2006 6.737 6.737 6.457 6.472 195,907 -0.10(-1.50%)
Sep 29, 2006 6.450 6.783 6.434 6.571 350,599 +0.10(+1.52%)
Sep 28, 2006 6.548 6.616 6.450 6.472 229,857 -0.02(-0.35%)
Sep 27, 2006 6.434 6.593 6.405 6.495 215,326 +0.06(+0.94%)
Sep 26, 2006 6.601 6.653 6.397 6.434 477,945 -0.03(-0.47%)
Sep 25, 2006 6.699 6.775 6.344 6.465 566,850 -0.07(-1.04%)
Sep 22, 2006 6.881 6.911 6.472 6.533 433,955 -0.38(-5.48%)
Sep 21, 2006 6.813 7.108 6.813 6.911 1,138,852 +0.19(+2.82%)
Sep 20, 2006 6.245 6.851 6.230 6.722 974,913 +0.48(+7.64%)
Sep 19, 2006 6.434 6.472 6.169 6.245 305,023 -0.11(-1.79%)
Sep 18, 2006 6.245 6.510 6.117 6.359 536,466 +0.14(+2.31%)
Sep 15, 2006 6.351 6.427 6.154 6.215 566,982 -0.06(-0.97%)
Sep 14, 2006 6.419 6.659 6.192 6.275 599,743 -0.21(-3.27%)
Sep 13, 2006 6.480 6.722 6.374 6.487 638,317 +0.01(+0.12%)
Sep 12, 2006 6.783 6.858 6.442 6.480 766,060 -0.33(-4.78%)
Sep 11, 2006 6.964 6.987 6.737 6.805 501,063 -0.18(-2.60%)
Sep 08, 2006 6.979 7.252 6.896 6.987 606,612 -0.02(-0.22%)
Sep 07, 2006 7.184 7.252 6.783 7.002 943,077 -0.18(-2.53%)
Sep 06, 2006 7.328 7.479 7.176 7.184 1,082,180 -0.17(-2.27%)
Sep 05, 2006 8.024 8.107 7.260 7.350 2,592,636 -1.53(-17.22%)
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.