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

Medifast Inc (NY: MED )

26.69 +0.76 (+2.93%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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, 2004 2.698 2.721 2.675 2.690 92,109 -0.03(-1.12%)
Dec 30, 2004 2.706 2.790 2.675 2.721 230,403 -0.05(-1.93%)
Dec 29, 2004 2.797 2.851 2.698 2.774 117,099 -0.08(-2.94%)
Dec 28, 2004 2.881 2.897 2.759 2.859 146,668 -0.02(-0.53%)
Dec 27, 2004 2.874 2.920 2.866 2.874 123,248 -0.01(-0.27%)
Dec 23, 2004 2.828 2.920 2.790 2.881 178,723 +0.05(+1.89%)
Dec 22, 2004 2.683 2.859 2.683 2.828 160,406 +0.15(+5.41%)
Dec 21, 2004 2.706 2.713 2.675 2.683 67,511 -0.02(-0.85%)
Dec 20, 2004 2.736 2.736 2.675 2.706 107,678 -0.03(-1.12%)
Dec 17, 2004 2.690 2.820 2.690 2.736 60,839 +0.05(+1.70%)
Dec 16, 2004 2.904 2.920 2.683 2.690 122,594 -0.21(-7.37%)
Dec 15, 2004 2.713 2.904 2.713 2.904 205,152 +0.21(+7.65%)
Dec 14, 2004 2.645 2.843 2.645 2.698 289,149 +0.07(+2.62%)
Dec 13, 2004 2.637 2.667 2.614 2.629 135,023 +0.00(+0.00%)
Dec 10, 2004 2.560 2.637 2.522 2.629 129,528 +0.10(+3.93%)
Dec 09, 2004 2.446 2.568 2.446 2.530 158,836 +0.08(+3.44%)
Dec 08, 2004 2.446 2.492 2.423 2.446 156,742 -0.01(-0.31%)
Dec 07, 2004 2.453 2.469 2.415 2.453 114,744 -0.03(-1.23%)
Dec 06, 2004 2.583 2.591 2.453 2.484 195,208 -0.11(-4.41%)
Dec 03, 2004 2.591 2.614 2.560 2.599 231,319 +0.00(+0.00%)
Dec 02, 2004 2.637 2.645 2.599 2.599 89,099 -0.04(-1.45%)
Dec 01, 2004 2.614 2.637 2.568 2.637 150,724 +0.01(+0.29%)
Nov 30, 2004 2.637 2.660 2.606 2.629 112,781 -0.02(-0.86%)
Nov 29, 2004 2.637 2.667 2.622 2.652 99,043 +0.01(+0.29%)
Nov 26, 2004 2.652 2.660 2.629 2.645 37,681 +0.01(+0.29%)
Nov 24, 2004 2.622 2.660 2.614 2.637 82,558 +0.01(+0.29%)
Nov 23, 2004 2.675 2.675 2.614 2.629 112,388 -0.03(-1.15%)
Nov 22, 2004 2.706 2.713 2.614 2.660 110,033 -0.02(-0.85%)
Nov 19, 2004 2.744 2.744 2.637 2.683 229,618 -0.04(-1.40%)
Nov 18, 2004 2.713 2.752 2.683 2.721 94,856 -0.01(-0.28%)
Nov 17, 2004 2.713 2.797 2.690 2.729 138,032 -0.08(-2.99%)
Nov 16, 2004 2.943 2.943 2.660 2.813 205,283 -0.15(-4.91%)
Nov 15, 2004 2.935 3.019 2.866 2.958 179,769 +0.09(+3.20%)
Nov 12, 2004 2.713 2.897 2.713 2.866 160,536 +0.21(+8.07%)
Nov 11, 2004 2.683 2.790 2.622 2.652 215,226 -0.10(-3.61%)
Nov 10, 2004 2.851 2.851 2.721 2.752 143,135 -0.01(-0.28%)
Nov 09, 2004 2.866 2.866 2.713 2.759 81,903 -0.12(-4.24%)
Nov 08, 2004 2.828 2.904 2.828 2.881 49,194 -0.02(-0.79%)
Nov 05, 2004 2.836 2.935 2.713 2.904 141,042 +0.08(+2.70%)
Nov 04, 2004 2.973 2.973 2.713 2.828 197,956 -0.08(-2.89%)
Nov 03, 2004 2.935 2.973 2.904 2.912 79,025 +0.03(+1.06%)
Nov 02, 2004 2.874 2.881 2.828 2.881 41,998 +0.07(+2.45%)
Nov 01, 2004 2.752 2.897 2.713 2.813 84,913 +0.05(+1.94%)
Oct 29, 2004 2.675 2.790 2.622 2.759 119,584 +0.09(+3.44%)
Oct 28, 2004 2.599 2.675 2.599 2.667 76,801 +0.07(+2.65%)
Oct 27, 2004 2.661 2.667 2.568 2.599 66,857 -0.06(-2.30%)
Oct 26, 2004 2.698 2.752 2.599 2.660 113,435 -0.03(-1.14%)
Oct 25, 2004 2.828 2.828 2.675 2.690 121,809 -0.21(-7.37%)
Oct 22, 2004 2.981 3.019 2.866 2.904 69,997 -0.10(-3.31%)
Oct 21, 2004 3.134 3.134 2.828 3.004 244,272 -0.12(-3.91%)
Oct 20, 2004 3.394 3.394 2.797 3.126 305,765 -0.31(-9.11%)
Oct 19, 2004 3.478 3.508 3.401 3.439 29,569 -0.04(-1.10%)
Oct 18, 2004 3.485 3.485 3.394 3.478 79,418 -0.01(-0.22%)
Oct 15, 2004 3.615 3.623 3.485 3.485 73,792 -0.11(-2.98%)
Oct 14, 2004 3.401 3.592 3.394 3.592 69,081 +0.17(+4.91%)
Oct 13, 2004 3.600 3.630 3.348 3.424 150,462 -0.17(-4.68%)
Oct 12, 2004 3.822 3.860 3.516 3.592 147,060 -0.31(-7.84%)
Oct 11, 2004 3.974 4.051 3.822 3.898 62,932 -0.05(-1.35%)
Oct 08, 2004 3.974 4.051 3.906 3.951 75,231 -0.04(-0.96%)
Oct 07, 2004 3.898 4.013 3.898 3.990 96,950 +0.06(+1.56%)
Oct 06, 2004 4.143 4.143 3.822 3.929 172,312 -0.08(-1.91%)
Oct 05, 2004 3.822 4.143 3.822 4.005 324,213 +0.18(+4.80%)
Oct 04, 2004 3.615 3.875 3.615 3.822 219,282 +0.18(+4.82%)
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.