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

Medifast Inc (NY: MED )

19.10 +0.30 (+1.60%)
Streaming Delayed Price Updated: 2:26 PM EDT, Sep 24, 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 (%)
May 31, 2006 12.98 13.89 12.88 13.63 832,507 +0.27(+2.04%)
May 30, 2006 14.19 14.19 13.25 13.35 938,321 -0.55(-3.97%)
May 26, 2006 13.17 13.94 12.91 13.91 1,302,394 +0.96(+7.43%)
May 25, 2006 12.94 13.21 12.37 12.94 736,337 +0.11(+0.88%)
May 24, 2006 13.47 13.81 11.52 12.83 2,010,197 -0.51(-3.86%)
May 23, 2006 13.63 13.63 13.09 13.35 1,207,017 +0.34(+2.62%)
May 22, 2006 11.81 13.22 11.76 13.01 1,956,432 +0.70(+5.72%)
May 19, 2006 11.58 12.30 10.84 12.30 1,364,086 +0.74(+6.42%)
May 18, 2006 12.72 12.76 11.35 11.56 1,150,477 -1.08(-8.56%)
May 17, 2006 11.96 12.88 11.60 12.64 1,769,507 +0.53(+4.38%)
May 16, 2006 11.57 12.11 11.05 12.11 3,216,422 +2.08(+20.75%)
May 15, 2006 9.311 10.03 9.084 10.03 873,327 +0.70(+7.55%)
May 12, 2006 9.273 9.538 8.895 9.326 607,801 -0.44(-4.50%)
May 11, 2006 10.21 10.21 9.281 9.765 495,911 -0.30(-3.01%)
May 10, 2006 10.75 10.76 9.992 10.07 424,312 -0.66(-6.14%)
May 09, 2006 10.42 10.75 10.19 10.73 653,905 +0.27(+2.61%)
May 08, 2006 9.614 10.45 9.538 10.45 518,368 +1.02(+10.83%)
May 05, 2006 9.099 9.500 8.630 9.432 389,569 +0.13(+1.38%)
May 04, 2006 9.387 9.387 9.160 9.303 184,150 -0.08(-0.89%)
May 03, 2006 9.727 9.727 9.387 9.387 176,224 -0.15(-1.59%)
May 02, 2006 9.387 9.826 9.235 9.538 309,515 +0.12(+1.29%)
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.