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

Medifast Inc (NY: MED )

24.53 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 (%)
Dec 31, 2008 4.005 4.280 4.005 4.219 86,403 +0.17(+4.15%)
Dec 30, 2008 3.997 4.081 3.883 4.051 82,581 +0.08(+1.92%)
Dec 29, 2008 4.097 4.097 3.852 3.974 91,278 -0.09(-2.26%)
Dec 26, 2008 4.005 4.158 4.005 4.066 40,136 +0.07(+1.72%)
Dec 24, 2008 4.028 4.081 3.921 3.997 17,048 -0.03(-0.76%)
Dec 23, 2008 4.005 4.259 3.936 4.028 71,149 +0.02(+0.57%)
Dec 22, 2008 4.074 4.089 3.967 4.005 87,906 -0.12(-2.96%)
Dec 19, 2008 4.303 4.502 4.112 4.127 87,452 -0.18(-4.09%)
Dec 18, 2008 4.502 4.769 4.227 4.303 177,919 -0.27(-5.85%)
Dec 17, 2008 4.165 4.792 4.127 4.571 282,369 +0.55(+13.69%)
Dec 16, 2008 3.921 4.074 3.874 4.020 98,477 +0.12(+3.14%)
Dec 15, 2008 3.776 3.898 3.715 3.898 97,227 +0.12(+3.24%)
Dec 12, 2008 3.661 3.852 3.623 3.776 58,717 -0.05(-1.40%)
Dec 11, 2008 3.630 3.875 3.630 3.829 72,222 +0.16(+4.37%)
Dec 10, 2008 3.630 3.745 3.562 3.669 70,810 -0.02(-0.62%)
Dec 09, 2008 3.478 3.692 3.378 3.692 59,237 +0.11(+2.99%)
Dec 08, 2008 3.279 3.585 3.279 3.585 41,059 +0.24(+7.32%)
Dec 05, 2008 3.287 3.340 3.111 3.340 69,338 +0.05(+1.63%)
Dec 04, 2008 3.149 3.363 3.019 3.287 109,596 +0.13(+4.12%)
Dec 03, 2008 3.141 3.180 2.820 3.157 197,015 +0.33(+11.62%)
Dec 02, 2008 2.973 2.996 2.774 2.828 109,322 -0.08(-2.89%)
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.