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: 7:00 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 29, 2009 7.521 7.521 7.070 7.337 271,987 -0.08(-1.13%)
May 28, 2009 7.544 7.613 7.078 7.421 336,052 -0.02(-0.31%)
May 27, 2009 7.720 7.758 7.307 7.444 582,885 -0.08(-1.12%)
May 26, 2009 7.116 7.704 7.116 7.528 398,356 +0.42(+5.91%)
May 22, 2009 7.177 7.452 6.940 7.108 391,444 -0.02(-0.32%)
May 21, 2009 6.275 7.292 6.137 7.131 621,844 +0.58(+8.87%)
May 20, 2009 7.116 7.597 6.520 6.550 855,012 -0.47(-6.75%)
May 19, 2009 7.200 7.230 6.986 7.024 354,549 -0.16(-2.23%)
May 18, 2009 6.428 7.330 6.344 7.185 1,116,612 +0.92(+14.63%)
May 15, 2009 6.267 6.558 6.199 6.267 381,493 -0.11(-1.80%)
May 14, 2009 5.465 6.520 5.450 6.382 884,023 +1.09(+20.66%)
May 13, 2009 5.098 5.304 5.037 5.289 209,897 +0.07(+1.29%)
May 12, 2009 4.861 5.266 4.861 5.222 276,474 +0.29(+5.84%)
May 11, 2009 5.044 5.044 4.861 4.934 153,936 -0.15(-2.93%)
May 08, 2009 5.006 5.144 4.968 5.083 104,559 +0.08(+1.53%)
May 07, 2009 5.251 5.343 4.968 5.006 314,717 -0.22(-4.24%)
May 06, 2009 5.289 5.427 5.159 5.228 244,994 -0.11(-2.15%)
May 05, 2009 5.236 5.457 5.197 5.343 463,913 +0.11(+2.04%)
May 04, 2009 5.197 5.258 5.159 5.236 271,204 -0.07(-1.30%)
May 01, 2009 5.396 5.633 5.251 5.304 338,332 -0.04(-0.72%)
Apr 30, 2009 5.358 5.610 5.236 5.343 470,305 -0.02(-0.29%)
Apr 29, 2009 5.236 5.442 4.991 5.358 1,083,517 +1.04(+24.07%)
Apr 28, 2009 4.043 4.433 4.043 4.318 524,109 +0.23(+5.61%)
Apr 27, 2009 4.120 4.150 3.944 4.089 226,274 -0.07(-1.65%)
Apr 24, 2009 4.074 4.242 4.058 4.158 269,525 +0.04(+0.93%)
Apr 23, 2009 4.028 4.120 3.936 4.120 179,737 +0.11(+2.67%)
Apr 22, 2009 4.066 4.066 3.852 4.013 243,793 +0.08(+1.94%)
Apr 21, 2009 3.623 4.074 3.623 3.936 162,826 +0.23(+6.19%)
Apr 20, 2009 3.852 3.883 3.592 3.707 190,239 -0.18(-4.53%)
Apr 17, 2009 3.883 3.883 3.760 3.883 75,453 +0.01(+0.20%)
Apr 16, 2009 3.951 3.951 3.760 3.875 169,138 -0.10(-2.50%)
Apr 15, 2009 3.768 3.974 3.699 3.974 148,462 +0.15(+4.02%)
Apr 14, 2009 3.890 3.906 3.806 3.821 176,730 -0.10(-2.55%)
Apr 13, 2009 3.959 3.959 3.783 3.921 56,500 +0.08(+1.99%)
Apr 09, 2009 3.822 3.974 3.799 3.844 188,882 +0.02(+0.60%)
Apr 08, 2009 3.424 3.822 3.401 3.822 186,576 +0.38(+11.11%)
Apr 07, 2009 3.264 3.462 3.264 3.439 59,371 +0.04(+1.12%)
Apr 06, 2009 3.294 3.401 3.256 3.401 52,355 -0.08(-2.20%)
Apr 03, 2009 3.348 3.478 3.256 3.478 67,764 +0.10(+2.94%)
Apr 02, 2009 3.317 3.416 3.180 3.378 67,446 +0.14(+4.25%)
Apr 01, 2009 3.134 3.378 3.134 3.241 62,937 +0.07(+2.17%)
Mar 31, 2009 3.264 3.264 3.019 3.172 90,747 -0.08(-2.35%)
Mar 30, 2009 3.218 3.248 2.950 3.248 148,267 -0.11(-3.41%)
Mar 26, 2009 3.134 3.363 3.134 3.363 123,404 +0.24(+7.58%)
Mar 25, 2009 3.317 3.317 2.912 3.126 204,313 -0.11(-3.31%)
Mar 24, 2009 3.233 3.256 3.088 3.233 132,690 +0.00(+0.00%)
Mar 23, 2009 3.264 3.309 3.195 3.233 168,338 +0.02(+0.71%)
Mar 20, 2009 3.600 3.600 3.057 3.210 166,691 -0.33(-9.29%)
Mar 19, 2009 3.929 3.929 3.508 3.539 259,874 -0.35(-9.04%)
Mar 18, 2009 3.699 3.898 3.569 3.890 105,393 +0.09(+2.41%)
Mar 17, 2009 3.852 3.936 3.760 3.799 116,200 -0.05(-1.39%)
Mar 16, 2009 3.890 4.043 3.799 3.852 93,840 -0.05(-1.18%)
Mar 13, 2009 4.127 4.127 3.860 3.898 0 -0.22(-5.38%)
Mar 12, 2009 4.051 4.127 3.684 4.120 291,555 +0.28(+7.16%)
Mar 11, 2009 3.783 3.967 3.715 3.844 186,198 +0.10(+2.65%)
Mar 10, 2009 3.325 3.768 3.294 3.745 252,757 +0.37(+10.86%)
Mar 09, 2009 3.455 3.585 3.264 3.378 386,493 -0.08(-2.21%)
Mar 06, 2009 3.340 3.569 3.287 3.455 0 +0.08(+2.49%)
Mar 05, 2009 3.363 3.493 3.248 3.371 131,976 -0.11(-3.29%)
Mar 04, 2009 3.531 3.569 3.348 3.485 365,549 +0.30(+9.35%)
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.