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

Medifast Inc (NY: MED )

32.44 -0.03 (-0.09%)
Official Closing Price Updated: 4:10 PM EDT, Apr 19, 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, 2008 4.662 4.861 4.402 4.471 243,390 -0.27(-5.65%)
May 29, 2008 4.280 4.739 4.173 4.739 543,344 +0.49(+11.51%)
May 28, 2008 3.776 4.372 3.768 4.250 337,247 +0.47(+12.55%)
May 27, 2008 3.753 3.806 3.745 3.776 39,758 +0.01(+0.20%)
May 26, 2008 3.799 3.814 3.745 3.768 0 +0.00(+0.00%)
May 23, 2008 3.799 3.814 3.745 3.768 48,011 -0.05(-1.40%)
May 22, 2008 3.791 3.822 3.745 3.822 105,512 +0.01(+0.20%)
May 21, 2008 3.806 3.822 3.776 3.814 94,147 -0.01(-0.20%)
May 20, 2008 3.806 3.822 3.730 3.822 104,067 +0.00(+0.00%)
May 19, 2008 3.753 3.822 3.753 3.822 70,578 +0.02(+0.60%)
May 16, 2008 3.760 3.806 3.737 3.799 61,429 +0.02(+0.61%)
May 15, 2008 3.638 3.791 3.615 3.776 63,699 +0.09(+2.49%)
May 14, 2008 3.715 3.791 3.653 3.684 104,296 -0.07(-1.83%)
May 13, 2008 3.806 3.806 3.592 3.753 131,043 -0.07(-1.80%)
May 12, 2008 3.783 3.822 3.692 3.822 168,134 +0.11(+2.88%)
May 09, 2008 3.745 3.760 3.630 3.715 53,326 -0.06(-1.62%)
May 08, 2008 3.776 3.806 3.730 3.776 115,052 -0.02(-0.60%)
May 07, 2008 3.814 3.814 3.745 3.799 157,658 -0.02(-0.40%)
May 06, 2008 3.592 3.814 3.539 3.814 146,778 +0.22(+6.17%)
May 05, 2008 3.470 3.592 3.470 3.592 94,568 +0.11(+3.07%)
May 02, 2008 3.592 3.600 3.424 3.485 87,584 -0.11(-3.18%)
May 01, 2008 3.600 3.630 3.569 3.600 33,918 -0.04(-1.05%)
Apr 30, 2008 3.592 3.646 3.554 3.638 69,147 +0.01(+0.21%)
Apr 29, 2008 3.669 3.692 3.562 3.630 47,690 +0.00(+0.00%)
Apr 28, 2008 3.546 3.661 3.485 3.630 168,190 +0.11(+3.04%)
Apr 25, 2008 3.470 3.554 3.470 3.523 50,054 +0.01(+0.22%)
Apr 24, 2008 3.478 3.523 3.424 3.516 147,950 +0.02(+0.44%)
Apr 23, 2008 3.325 3.523 3.325 3.501 143,313 +0.14(+4.09%)
Apr 22, 2008 3.424 3.455 3.309 3.363 163,991 -0.12(-3.51%)
Apr 21, 2008 3.439 3.501 3.432 3.485 23,517 -0.00(-0.00%)
Apr 18, 2008 3.478 3.516 3.401 3.485 82,872 -0.03(-0.87%)
Apr 17, 2008 3.432 3.539 3.302 3.516 108,581 +0.06(+1.77%)
Apr 16, 2008 3.501 3.501 3.432 3.455 73,504 +0.00(+0.00%)
Apr 15, 2008 3.546 3.592 3.332 3.455 138,848 -0.12(-3.42%)
Apr 14, 2008 3.546 3.615 3.516 3.577 63,365 +0.00(+0.00%)
Apr 11, 2008 3.669 3.737 3.516 3.577 114,848 -0.10(-2.79%)
Apr 10, 2008 3.707 3.745 3.669 3.680 68,035 -0.02(-0.53%)
Apr 09, 2008 3.799 3.822 3.630 3.699 201,118 -0.04(-1.02%)
Apr 08, 2008 3.569 3.799 3.554 3.737 230,326 +0.18(+5.16%)
Apr 07, 2008 3.562 3.585 3.523 3.554 64,647 +0.04(+1.09%)
Apr 04, 2008 3.577 3.577 3.455 3.516 117,360 -0.02(-0.65%)
Apr 03, 2008 3.478 3.577 3.424 3.539 174,163 +0.06(+1.76%)
Apr 02, 2008 3.363 3.478 3.302 3.478 87,006 +0.15(+4.60%)
Apr 01, 2008 3.225 3.355 3.225 3.325 111,339 +0.09(+2.93%)
Mar 31, 2008 3.164 3.241 3.095 3.230 63,223 +0.01(+0.38%)
Mar 28, 2008 3.218 3.248 3.164 3.218 98,389 -0.02(-0.47%)
Mar 27, 2008 3.241 3.241 3.180 3.233 34,771 +0.04(+1.20%)
Mar 26, 2008 3.088 3.248 3.088 3.195 107,155 +0.11(+3.47%)
Mar 25, 2008 3.187 3.187 3.073 3.088 106,795 -0.07(-2.18%)
Mar 24, 2008 2.958 3.157 2.943 3.157 144,352 +0.15(+5.09%)
Mar 21, 2008 2.988 3.050 2.927 3.004 86,614 +0.00(+0.00%)
Mar 20, 2008 2.988 3.050 2.927 3.004 86,614 -0.01(-0.25%)
Mar 19, 2008 2.988 3.057 2.866 3.011 57,854 +0.02(+0.77%)
Mar 18, 2008 2.981 3.057 2.904 2.988 190,891 +0.07(+2.36%)
Mar 17, 2008 2.981 3.126 2.920 2.920 190,760 -0.15(-4.74%)
Mar 14, 2008 3.187 3.225 2.935 3.065 220,803 -0.13(-4.07%)
Mar 13, 2008 2.904 3.309 2.797 3.195 315,428 +0.32(+11.17%)
Mar 12, 2008 3.011 3.042 2.813 2.874 266,384 -0.02(-0.53%)
Mar 11, 2008 2.828 2.943 2.782 2.889 228,310 +0.08(+2.72%)
Mar 10, 2008 3.034 3.073 2.729 2.813 229,226 -0.25(-8.23%)
Mar 07, 2008 3.073 3.073 2.966 3.065 103,773 -0.02(-0.50%)
Mar 06, 2008 3.218 3.218 3.065 3.080 141,827 -0.10(-3.12%)
Mar 05, 2008 3.233 3.294 3.118 3.180 330,624 -0.04(-1.19%)
Mar 04, 2008 3.073 3.248 3.050 3.218 111,996 +0.15(+4.73%)
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.