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

Medifast Inc (NY: MED )

33.42 +0.82 (+2.52%)
Official Closing Price Updated: 7:00 PM EDT, Apr 23, 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, 2003 9.898 10.12 9.477 9.477 414,753 -0.08(-0.80%)
May 29, 2003 9.057 9.630 8.988 9.554 300,270 +0.64(+7.20%)
May 28, 2003 9.286 9.401 8.790 8.912 409,912 -0.07(-0.77%)
May 27, 2003 8.797 9.286 8.560 8.981 342,007 +0.50(+5.86%)
May 23, 2003 8.407 9.401 8.407 8.484 612,709 +0.35(+4.32%)
May 22, 2003 7.368 8.163 7.230 8.132 494,302 +0.90(+12.47%)
May 21, 2003 7.192 7.330 6.909 7.230 101,660 +0.05(+0.64%)
May 20, 2003 7.100 7.246 6.841 7.185 203,974 +0.15(+2.17%)
May 19, 2003 7.207 7.406 6.718 7.032 246,627 -0.16(-2.23%)
May 16, 2003 7.223 7.399 7.185 7.192 178,592 -0.03(-0.42%)
May 15, 2003 7.299 7.376 7.032 7.223 358,231 +0.10(+1.39%)
May 14, 2003 7.070 7.414 7.070 7.123 216,535 +0.05(+0.76%)
May 13, 2003 6.306 7.146 6.244 7.070 269,916 +0.76(+11.99%)
May 12, 2003 6.611 6.611 6.114 6.313 461,331 -0.37(-5.60%)
May 09, 2003 7.261 7.406 6.573 6.688 497,965 -0.54(-7.51%)
May 08, 2003 7.032 7.467 6.993 7.230 570,449 +0.24(+3.39%)
May 07, 2003 6.451 7.444 6.313 6.993 1,016,995 +0.66(+10.51%)
May 06, 2003 5.656 6.359 5.656 6.328 847,169 +0.60(+10.40%)
May 05, 2003 5.748 5.809 5.579 5.732 308,906 +0.00(+0.00%)
May 02, 2003 5.732 5.839 5.694 5.732 216,142 +0.05(+0.81%)
May 01, 2003 5.541 5.686 5.388 5.686 111,734 +0.11(+1.92%)
Apr 30, 2003 5.633 5.694 5.205 5.579 197,040 +0.00(+0.00%)
Apr 29, 2003 5.434 5.694 5.350 5.579 491,031 +0.19(+3.55%)
Apr 28, 2003 4.731 5.503 4.731 5.388 463,686 +0.70(+14.82%)
Apr 25, 2003 4.624 4.739 4.586 4.693 52,988 -0.08(-1.76%)
Apr 24, 2003 4.655 4.830 4.257 4.777 133,715 +0.11(+2.46%)
Apr 23, 2003 4.762 4.762 4.624 4.662 62,932 -0.06(-1.29%)
Apr 22, 2003 4.800 4.930 4.593 4.723 197,563 -0.03(-0.64%)
Apr 21, 2003 4.242 4.777 4.127 4.754 433,070 +0.52(+12.27%)
Apr 17, 2003 4.188 4.272 4.089 4.234 133,584 +0.08(+2.03%)
Apr 16, 2003 4.196 4.196 3.974 4.150 100,351 +0.02(+0.56%)
Apr 15, 2003 3.974 4.272 3.974 4.127 77,062 +0.01(+0.19%)
Apr 14, 2003 4.158 4.272 4.005 4.120 168,779 -0.19(-4.43%)
Apr 11, 2003 3.860 4.326 3.844 4.311 418,416 +0.49(+12.80%)
Apr 10, 2003 3.814 3.913 3.745 3.822 43,176 +0.07(+1.83%)
Apr 09, 2003 3.707 3.814 3.661 3.753 55,605 +0.08(+2.08%)
Apr 08, 2003 3.799 3.799 3.676 3.676 22,373 -0.05(-1.23%)
Apr 07, 2003 3.669 3.890 3.669 3.722 57,437 +0.05(+1.46%)
Apr 04, 2003 3.676 3.745 3.592 3.669 38,989 -0.08(-2.04%)
Apr 03, 2003 3.837 3.898 3.745 3.745 82,427 -0.08(-2.00%)
Apr 02, 2003 3.883 3.982 3.745 3.822 80,072 +0.00(+0.00%)
Apr 01, 2003 4.051 4.165 3.822 3.822 300,925 +0.05(+1.21%)
Mar 31, 2003 3.241 3.829 3.210 3.776 191,545 +0.46(+13.82%)
Mar 28, 2003 3.569 3.569 3.134 3.317 68,166 -0.24(-6.67%)
Mar 27, 2003 3.600 3.615 3.554 3.554 34,279 -0.11(-2.92%)
Mar 26, 2003 3.646 3.684 3.623 3.661 47,493 -0.01(-0.21%)
Mar 25, 2003 3.707 3.707 3.630 3.669 19,756 -0.02(-0.62%)
Mar 24, 2003 3.707 3.753 3.669 3.692 139,864 -0.13(-3.40%)
Mar 21, 2003 3.783 3.944 3.554 3.822 277,112 +0.07(+1.83%)
Mar 20, 2003 3.776 3.799 3.676 3.753 53,643 +0.01(+0.20%)
Mar 19, 2003 3.669 3.745 3.478 3.745 83,473 +0.11(+3.16%)
Mar 18, 2003 3.822 3.829 3.592 3.630 76,932 -0.24(-6.31%)
Mar 17, 2003 3.516 4.013 3.516 3.875 59,007 +0.23(+6.29%)
Mar 14, 2003 3.791 3.791 3.600 3.646 112,388 -0.18(-4.79%)
Mar 13, 2003 3.248 3.829 3.248 3.829 189,582 +0.58(+17.88%)
Mar 12, 2003 3.592 3.592 3.172 3.248 89,099 -0.27(-7.61%)
Mar 11, 2003 3.523 3.638 3.462 3.516 37,026 +0.07(+2.00%)
Mar 10, 2003 3.745 3.745 3.447 3.447 93,679 -0.37(-9.80%)
Mar 07, 2003 3.936 4.120 3.822 3.822 76,801 -0.23(-5.66%)
Mar 06, 2003 3.822 4.058 3.791 4.051 90,408 +0.23(+6.00%)
Mar 05, 2003 3.883 3.898 3.585 3.822 174,143 -0.24(-6.02%)
Mar 04, 2003 4.433 4.433 3.898 4.066 244,272 -0.26(-6.01%)
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.