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

Medifast Inc (NY: MED )

18.68 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 20, 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 30, 2008 4.618 4.814 4.360 4.428 245,744 -0.26(-5.65%)
May 29, 2008 4.239 4.693 4.133 4.693 548,598 +0.48(+11.51%)
May 28, 2008 3.740 4.330 3.732 4.209 340,509 +0.47(+12.55%)
May 27, 2008 3.717 3.770 3.709 3.740 40,143 +0.01(+0.20%)
May 26, 2008 3.762 3.777 3.709 3.732 0 +0.00(+0.00%)
May 23, 2008 3.762 3.777 3.709 3.732 48,476 -0.05(-1.40%)
May 22, 2008 3.755 3.785 3.709 3.785 106,532 +0.01(+0.20%)
May 21, 2008 3.770 3.785 3.740 3.777 95,058 -0.01(-0.20%)
May 20, 2008 3.770 3.785 3.694 3.785 105,074 +0.00(+0.00%)
May 19, 2008 3.717 3.785 3.717 3.785 71,261 +0.02(+0.60%)
May 16, 2008 3.724 3.770 3.702 3.762 62,023 +0.02(+0.61%)
May 15, 2008 3.603 3.755 3.581 3.740 64,315 +0.09(+2.49%)
May 14, 2008 3.679 3.755 3.618 3.649 105,305 -0.07(-1.83%)
May 13, 2008 3.770 3.770 3.558 3.717 132,310 -0.07(-1.80%)
May 12, 2008 3.747 3.785 3.656 3.785 169,760 +0.11(+2.88%)
May 09, 2008 3.709 3.724 3.596 3.679 53,842 -0.06(-1.62%)
May 08, 2008 3.740 3.770 3.694 3.740 116,165 -0.02(-0.60%)
May 07, 2008 3.777 3.777 3.709 3.762 159,183 -0.02(-0.40%)
May 06, 2008 3.558 3.777 3.505 3.777 148,197 +0.22(+6.17%)
May 05, 2008 3.437 3.558 3.437 3.558 95,483 +0.11(+3.07%)
May 02, 2008 3.558 3.565 3.391 3.452 88,431 -0.11(-3.18%)
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.