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

Medifast Inc (NY: MED )

33.71 +0.21 (+0.63%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jul 31, 2002 0.1605 0.1605 0.1605 0.1605 0 +0.00(+0.00%)
Jul 30, 2002 0.1605 0.1605 0.1605 0.1605 0 +0.00(+0.00%)
Jul 29, 2002 0.1605 0.1605 0.1605 0.1605 0 +0.00(+0.00%)
Jul 26, 2002 0.1605 0.1605 0.1605 0.1605 0 +0.00(+0.00%)
Jul 25, 2002 0.1605 0.1605 0.1605 0.1605 0 +0.00(+0.00%)
Jul 24, 2002 0.1605 0.1605 0.1605 0.1605 0 +0.00(+0.00%)
Jul 23, 2002 0.1605 0.1605 0.1605 0.1605 0 +0.00(+0.00%)
Jul 22, 2002 0.1605 0.1605 0.1605 0.1605 0 +0.00(+0.00%)
Jul 19, 2002 0.1605 0.1605 0.1605 0.1605 0 +0.00(+0.00%)
Jul 17, 2002 0.1605 0.1605 0.1605 0.1605 0 -0.01(-4.55%)
Jul 12, 2002 0.1911 0.1911 0.1529 0.1681 311,915 -0.02(-8.33%)
Jul 11, 2002 0.1529 0.1911 0.1146 0.1834 489,853 +0.04(+26.32%)
Jul 09, 2002 0.1452 0.1452 0.1070 0.1452 384,398 +0.02(+11.76%)
Jul 08, 2002 0.1299 0.1529 0.1146 0.1299 44,916,328 -0.01(-5.56%)
Jul 05, 2002 0.1223 0.1529 0.1223 0.1376 105,977 +0.00(+0.00%)
Jul 04, 2002 0.1223 0.1376 0.1146 0.1376 240,740 +0.00(+0.00%)
Jul 03, 2002 0.1223 0.1376 0.1146 0.1376 240,740 +0.02(+12.50%)
Jul 02, 2002 0.0994 0.1529 0.0994 0.1223 635,736 +0.00(+0.00%)
Jul 01, 2002 0.1529 0.1605 0.0994 0.1223 774,685 -0.03(-20.00%)
Jun 28, 2002 0.1070 0.1911 0.1070 0.1529 924,886 +0.03(+25.00%)
Jun 26, 2002 0.1299 0.1376 0.1146 0.1223 268,608 -0.02(-11.11%)
Jun 25, 2002 0.1529 0.1605 0.1223 0.1376 259,711 -0.02(-10.00%)
Jun 21, 2002 0.1452 0.1529 0.1452 0.1529 245,580 +0.00(+0.00%)
Jun 20, 2002 0.1605 0.1605 0.1529 0.1529 180,685 -0.01(-4.76%)
Jun 19, 2002 0.1529 0.1605 0.1452 0.1605 2,341,981 +0.01(+5.00%)
Jun 18, 2002 0.1529 0.1605 0.1452 0.1529 220,067 +0.00(+0.00%)
Jun 17, 2002 0.1605 0.1681 0.1529 0.1529 458,714 -0.01(-4.76%)
Jun 14, 2002 0.1529 0.1681 0.1452 0.1605 453,742 -0.01(-4.55%)
Jun 12, 2002 0.1834 0.1834 0.1452 0.1681 656,278 +0.02(+10.00%)
Jun 11, 2002 0.1529 0.1681 0.1299 0.1529 1,410,684 -0.02(-9.09%)
Jun 10, 2002 0.2064 0.2140 0.1376 0.1681 871,766 -0.03(-15.38%)
Jun 07, 2002 0.2293 0.2293 0.1911 0.1987 549,253 -0.02(-7.14%)
Jun 06, 2002 0.2446 0.2446 0.1911 0.2140 705,342 -0.05(-17.65%)
Jun 05, 2002 0.2446 0.2904 0.2293 0.2599 793,918 -0.12(-32.00%)
May 28, 2002 0.3822 0.4051 0.3822 0.3822 130,967 -0.01(-1.96%)
May 27, 2002 0.3669 0.4204 0.3592 0.3898 671,455 +0.00(+0.00%)
May 24, 2002 0.3669 0.4204 0.3592 0.3898 671,455 +0.00(+0.00%)
May 23, 2002 0.3974 0.3974 0.3745 0.3898 252,646 -0.02(-3.77%)
May 22, 2002 0.3898 0.4127 0.3516 0.4051 257,356 +0.02(+3.92%)
May 21, 2002 0.4204 0.4204 0.3669 0.3898 485,143 -0.01(-1.92%)
May 20, 2002 0.4968 0.4968 0.3898 0.3974 357,184 -0.09(-18.75%)
May 17, 2002 0.4051 0.4968 0.4051 0.4892 671,847 +0.08(+20.75%)
May 16, 2002 0.4509 0.4509 0.3898 0.4051 71,567 -0.02(-3.64%)
May 15, 2002 0.4433 0.4509 0.3822 0.4204 148,238 -0.03(-6.78%)
May 14, 2002 0.4280 0.4662 0.4280 0.4509 315,971 +0.02(+5.36%)
May 13, 2002 0.4357 0.4586 0.3822 0.4280 338,998 +0.03(+7.69%)
May 10, 2002 0.4433 0.4586 0.3439 0.3974 554,094 -0.05(-10.34%)
May 09, 2002 0.4739 0.4739 0.3974 0.4433 444,453 -0.03(-6.45%)
May 08, 2002 0.4739 0.4739 0.4357 0.4739 187,751 +0.00(+0.00%)
May 07, 2002 0.4662 0.4892 0.4586 0.4739 202,404 +0.01(+1.64%)
May 06, 2002 0.4815 0.5274 0.4662 0.4662 7,797,882 -0.04(-7.58%)
May 03, 2002 0.5121 0.5274 0.4739 0.5044 423,911 -0.02(-2.94%)
May 02, 2002 0.5197 0.5350 0.5121 0.5197 330,755 +0.01(+1.49%)
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.