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: 7:00 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 (%)
Jul 29, 2005 4.769 4.807 4.580 4.731 144,255 -0.15(-3.10%)
Jul 28, 2005 4.754 4.958 4.731 4.883 415,329 +0.40(+8.95%)
Jul 27, 2005 4.557 4.777 4.300 4.481 529,993 -0.24(-5.13%)
Jul 26, 2005 5.095 5.102 4.550 4.724 367,508 -0.32(-6.31%)
Jul 25, 2005 4.837 5.042 4.769 5.042 531,711 +0.23(+4.88%)
Jul 22, 2005 4.527 4.845 4.489 4.807 455,884 +0.27(+6.01%)
Jul 21, 2005 4.618 4.701 4.466 4.534 163,542 -0.14(-3.07%)
Jul 20, 2005 4.618 4.731 4.391 4.678 276,621 +0.06(+1.31%)
Jul 19, 2005 4.867 4.867 4.466 4.618 368,300 -0.14(-2.87%)
Jul 18, 2005 4.413 4.875 4.315 4.754 1,123,264 +0.45(+10.37%)
Jul 15, 2005 3.861 4.345 3.861 4.307 539,240 +0.39(+10.06%)
Jul 14, 2005 4.073 4.156 3.641 3.914 534,485 -0.17(-4.26%)
Jul 13, 2005 4.194 4.201 3.785 4.088 541,090 +0.00(+0.00%)
Jul 12, 2005 3.649 4.179 3.634 4.088 1,036,209 +0.46(+12.74%)
Jul 11, 2005 3.172 3.626 3.172 3.626 494,326 +0.39(+11.92%)
Jul 08, 2005 3.369 3.369 3.066 3.240 373,584 -0.05(-1.61%)
Jul 07, 2005 2.937 3.512 2.801 3.293 811,635 +0.28(+9.30%)
Jul 06, 2005 2.294 3.013 2.278 3.013 1,080,199 +0.73(+32.23%)
Jul 05, 2005 2.316 2.324 2.271 2.279 18,097 -0.04(-1.63%)
Jul 01, 2005 2.271 2.316 2.271 2.316 28,137 +0.02(+0.66%)
Jun 30, 2005 2.309 2.316 2.271 2.301 42,404 +0.01(+0.33%)
Jun 29, 2005 2.271 2.309 2.256 2.294 95,113 +0.04(+1.68%)
Jun 28, 2005 2.248 2.263 2.203 2.256 31,308 +0.04(+1.71%)
Jun 27, 2005 2.248 2.248 2.203 2.218 19,947 +0.00(+0.00%)
Jun 24, 2005 2.203 2.248 2.203 2.218 19,286 -0.03(-1.35%)
Jun 23, 2005 2.263 2.271 2.218 2.248 33,025 +0.00(+0.00%)
Jun 22, 2005 2.263 2.263 2.218 2.248 44,782 -0.01(-0.34%)
Jun 21, 2005 2.263 2.263 2.233 2.256 27,345 -0.02(-0.67%)
Jun 20, 2005 2.233 2.271 2.233 2.271 26,024 -0.02(-0.99%)
Jun 17, 2005 2.233 2.316 2.233 2.294 52,180 -0.02(-0.66%)
Jun 16, 2005 2.316 2.316 2.263 2.309 83,620 +0.02(+0.66%)
Jun 15, 2005 2.248 2.309 2.218 2.294 37,517 -0.03(-1.30%)
Jun 14, 2005 2.271 2.332 2.271 2.324 55,218 +0.05(+1.99%)
Jun 13, 2005 2.210 2.286 2.203 2.279 70,674 +0.06(+2.73%)
Jun 10, 2005 2.180 2.233 2.180 2.218 56,143 +0.02(+0.69%)
Jun 09, 2005 2.233 2.233 2.180 2.203 49,670 -0.04(-1.69%)
Jun 08, 2005 2.271 2.271 2.233 2.241 34,478 -0.02(-1.00%)
Jun 07, 2005 2.195 2.271 2.195 2.263 46,367 -0.01(-0.33%)
Jun 06, 2005 2.316 2.316 2.241 2.271 52,312 -0.05(-1.96%)
Jun 03, 2005 2.294 2.324 2.286 2.316 37,913 +0.01(+0.33%)
Jun 02, 2005 2.309 2.309 2.279 2.309 15,323 -0.02(-0.97%)
Jun 01, 2005 2.271 2.332 2.263 2.332 31,043 +0.01(+0.33%)
May 31, 2005 2.271 2.339 2.233 2.324 14,531 +0.05(+2.33%)
May 27, 2005 2.279 2.339 2.248 2.271 43,725 -0.07(-2.91%)
May 26, 2005 2.286 2.347 2.286 2.339 44,254 +0.05(+2.32%)
May 25, 2005 2.256 2.309 2.233 2.286 43,065 +0.08(+3.42%)
May 24, 2005 2.263 2.301 2.203 2.210 41,347 -0.02(-1.02%)
May 23, 2005 2.309 2.324 2.226 2.233 36,592 -0.07(-2.96%)
May 20, 2005 2.218 2.332 2.218 2.301 15,852 +0.01(+0.33%)
May 19, 2005 2.263 2.301 2.233 2.294 63,144 +0.11(+4.84%)
May 18, 2005 2.135 2.256 2.135 2.188 64,201 +0.03(+1.40%)
May 17, 2005 2.263 2.263 2.142 2.157 119,288 -0.13(-5.63%)
May 16, 2005 2.294 2.309 2.233 2.286 46,764 -0.03(-1.31%)
May 13, 2005 2.324 2.332 2.294 2.316 33,553 -0.03(-1.29%)
May 12, 2005 2.233 2.347 2.233 2.347 33,686 -0.02(-0.64%)
May 11, 2005 2.438 2.438 2.279 2.362 103,568 -0.08(-3.11%)
May 10, 2005 2.385 2.475 2.271 2.438 74,109 -0.02(-0.92%)
May 09, 2005 2.460 2.498 2.430 2.460 43,461 +0.02(+0.62%)
May 06, 2005 2.392 2.453 2.385 2.445 49,934 +0.06(+2.54%)
May 05, 2005 2.309 2.392 2.309 2.385 53,105 +0.03(+1.29%)
May 04, 2005 2.279 2.369 2.279 2.354 70,014 +0.04(+1.63%)
May 03, 2005 2.301 2.369 2.271 2.316 61,031 +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.