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

Medifast Inc (NY: MED )

24.99 -0.73 (-2.84%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 31, 2007 6.443 6.741 6.229 6.672 1,348,340 +0.32(+5.05%)
May 30, 2007 5.962 6.367 5.900 6.351 1,178,841 +0.45(+7.64%)
May 29, 2007 5.618 6.153 5.610 5.900 1,653,255 +0.31(+5.46%)
May 25, 2007 5.121 5.618 5.075 5.595 853,318 +0.52(+10.24%)
May 24, 2007 5.297 5.343 5.014 5.075 408,211 -0.26(-4.87%)
May 23, 2007 5.373 5.434 4.777 5.335 591,121 -0.03(-0.57%)
May 22, 2007 4.968 5.396 4.892 5.365 1,095,367 +0.37(+7.50%)
May 21, 2007 4.999 5.052 4.892 4.991 384,268 -0.04(-0.76%)
May 18, 2007 4.892 5.136 4.815 5.029 475,330 +0.20(+4.11%)
May 17, 2007 4.830 4.930 4.777 4.830 208,161 -0.06(-1.25%)
May 16, 2007 4.937 4.953 4.716 4.892 376,548 -0.06(-1.23%)
May 15, 2007 5.083 5.144 4.892 4.953 451,387 -0.12(-2.41%)
May 14, 2007 5.113 5.388 5.037 5.075 407,949 -0.05(-1.04%)
May 11, 2007 4.915 5.335 4.853 5.129 1,316,088 -0.22(-4.14%)
May 10, 2007 5.388 5.450 5.297 5.350 459,891 -0.03(-0.57%)
May 09, 2007 5.320 5.457 5.304 5.381 409,650 +0.02(+0.43%)
May 08, 2007 5.312 5.419 5.205 5.358 286,140 +0.00(+0.00%)
May 07, 2007 5.511 5.450 5.236 5.358 590,598 -0.15(-2.64%)
May 04, 2007 5.480 5.518 5.411 5.503 326,045 +0.02(+0.42%)
May 03, 2007 5.564 5.717 5.472 5.480 233,995 -0.07(-1.24%)
May 02, 2007 5.472 5.579 5.427 5.549 207,245 +0.13(+2.40%)
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.