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 (%)
Jun 30, 2003 9.038 9.038 8.327 8.516 215,062 -0.33(-3.76%)
Jun 27, 2003 9.084 9.197 8.849 8.849 125,100 -0.10(-1.10%)
Jun 26, 2003 8.675 9.273 8.675 8.948 261,562 +0.27(+3.14%)
Jun 25, 2003 8.054 8.766 8.054 8.675 357,204 +0.43(+5.23%)
Jun 24, 2003 8.811 8.811 7.759 8.244 656,679 -0.57(-6.44%)
Jun 23, 2003 9.538 9.561 8.705 8.811 440,428 -0.54(-5.75%)
Jun 20, 2003 10.33 10.39 9.273 9.349 296,040 -0.61(-6.15%)
Jun 19, 2003 10.18 10.31 9.652 9.962 328,934 +0.16(+1.62%)
Jun 18, 2003 9.266 9.833 9.205 9.803 472,661 +0.73(+8.01%)
Jun 17, 2003 8.516 9.122 8.516 9.076 541,222 +0.66(+7.82%)
Jun 16, 2003 9.084 9.387 8.327 8.418 562,094 -0.65(-7.18%)
Jun 13, 2003 9.235 9.682 8.948 9.069 240,954 -0.20(-2.20%)
Jun 12, 2003 9.425 9.462 8.895 9.273 438,711 -0.12(-1.29%)
Jun 11, 2003 9.727 9.833 9.175 9.394 261,958 -0.29(-2.97%)
Jun 10, 2003 9.455 10.45 9.084 9.682 594,855 +0.34(+3.65%)
Jun 09, 2003 10.52 10.67 8.592 9.341 1,089,182 -1.45(-13.40%)
Jun 06, 2003 11.51 11.96 10.03 10.79 955,098 -0.53(-4.68%)
Jun 05, 2003 10.60 11.35 10.60 11.32 376,094 +0.73(+6.86%)
Jun 04, 2003 9.894 10.79 9.841 10.59 293,927 +0.75(+7.62%)
Jun 03, 2003 9.758 9.841 9.629 9.841 152,842 +0.23(+2.44%)
Jun 02, 2003 9.576 9.970 9.538 9.606 301,457 +0.22(+2.34%)
May 30, 2003 9.803 10.02 9.387 9.387 418,763 -0.08(-0.80%)
May 29, 2003 8.970 9.538 8.902 9.462 303,174 +0.64(+7.20%)
May 28, 2003 9.197 9.311 8.705 8.826 413,875 -0.07(-0.77%)
May 27, 2003 8.713 9.197 8.478 8.895 345,314 +0.49(+5.86%)
May 23, 2003 8.327 9.311 8.327 8.403 618,634 +0.35(+4.32%)
May 22, 2003 7.297 8.085 7.161 8.054 499,081 +0.89(+12.47%)
May 21, 2003 7.123 7.260 6.843 7.161 102,643 +0.05(+0.64%)
May 20, 2003 7.032 7.176 6.775 7.116 205,947 +0.15(+2.17%)
May 19, 2003 7.138 7.335 6.654 6.964 249,012 -0.16(-2.23%)
May 16, 2003 7.154 7.328 7.116 7.123 180,319 -0.03(-0.42%)
May 15, 2003 7.229 7.305 6.964 7.154 361,695 +0.10(+1.39%)
May 14, 2003 7.002 7.343 7.002 7.055 218,629 +0.05(+0.76%)
May 13, 2003 6.245 7.078 6.185 7.002 272,526 +0.75(+11.99%)
May 12, 2003 6.548 6.548 6.056 6.253 465,792 -0.37(-5.60%)
May 09, 2003 7.191 7.335 6.510 6.624 502,780 -0.54(-7.51%)
May 08, 2003 6.964 7.396 6.926 7.161 575,965 +0.23(+3.39%)
May 07, 2003 6.389 7.373 6.253 6.926 1,026,829 +0.66(+10.51%)
May 06, 2003 5.602 6.298 5.602 6.268 855,361 +0.59(+10.40%)
May 05, 2003 5.693 5.753 5.526 5.677 311,893 +0.00(+0.00%)
May 02, 2003 5.677 5.783 5.640 5.677 218,232 +0.05(+0.81%)
May 01, 2003 5.488 5.632 5.337 5.632 112,815 +0.11(+1.92%)
Apr 30, 2003 5.579 5.640 5.155 5.526 198,945 +0.00(+0.00%)
Apr 29, 2003 5.382 5.640 5.299 5.526 495,779 +0.19(+3.55%)
Apr 28, 2003 4.686 5.450 4.686 5.337 468,169 +0.69(+14.82%)
Apr 25, 2003 4.580 4.693 4.542 4.648 53,501 -0.08(-1.76%)
Apr 24, 2003 4.610 4.784 4.216 4.731 135,008 +0.11(+2.46%)
Apr 23, 2003 4.716 4.716 4.580 4.618 63,541 -0.06(-1.29%)
Apr 22, 2003 4.754 4.883 4.550 4.678 199,474 -0.03(-0.64%)
Apr 21, 2003 4.201 4.731 4.088 4.708 437,258 +0.51(+12.27%)
Apr 17, 2003 4.148 4.232 4.050 4.194 134,876 +0.08(+2.03%)
Apr 16, 2003 4.156 4.156 3.936 4.110 101,322 +0.02(+0.56%)
Apr 15, 2003 3.936 4.232 3.936 4.088 77,808 +0.01(+0.19%)
Apr 14, 2003 4.118 4.232 3.967 4.080 170,411 -0.19(-4.43%)
Apr 11, 2003 3.823 4.285 3.808 4.269 422,462 +0.48(+12.80%)
Apr 10, 2003 3.777 3.876 3.709 3.785 43,593 +0.07(+1.83%)
Apr 09, 2003 3.671 3.777 3.626 3.717 56,143 +0.08(+2.08%)
Apr 08, 2003 3.762 3.762 3.641 3.641 22,589 -0.05(-1.23%)
Apr 07, 2003 3.634 3.853 3.634 3.687 57,992 +0.05(+1.46%)
Apr 04, 2003 3.641 3.709 3.558 3.634 39,366 -0.08(-2.04%)
Apr 03, 2003 3.800 3.861 3.709 3.709 83,224 -0.08(-2.00%)
Apr 02, 2003 3.846 3.944 3.709 3.785 80,846 +0.00(+0.00%)
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.