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

Medifast Inc (NY: MED )

26.69 +0.76 (+2.93%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 30, 2004 2.790 2.866 2.675 2.752 197,040 -0.01(-0.28%)
Jul 29, 2004 2.660 2.790 2.614 2.759 195,862 +0.12(+4.64%)
Jul 28, 2004 2.713 2.729 2.560 2.637 97,866 -0.05(-1.71%)
Jul 27, 2004 2.744 2.790 2.675 2.683 108,856 -0.02(-0.85%)
Jul 26, 2004 2.752 2.820 2.683 2.706 195,601 -0.12(-4.32%)
Jul 23, 2004 2.935 2.943 2.713 2.828 66,726 -0.06(-2.12%)
Jul 22, 2004 2.973 3.042 2.797 2.889 172,312 -0.09(-3.08%)
Jul 21, 2004 2.790 3.248 2.767 2.981 424,304 +0.21(+7.73%)
Jul 20, 2004 2.797 2.813 2.698 2.767 112,127 -0.05(-1.90%)
Jul 19, 2004 3.004 3.118 2.820 2.820 312,700 -0.11(-3.91%)
Jul 16, 2004 2.652 2.973 2.484 2.935 511,441 +0.29(+10.98%)
Jul 15, 2004 2.599 2.690 2.576 2.645 122,725 +0.05(+1.76%)
Jul 14, 2004 2.637 2.729 2.583 2.599 178,854 +0.00(+0.00%)
Jul 13, 2004 2.859 2.859 2.576 2.599 193,900 -0.16(-5.82%)
Jul 12, 2004 2.912 2.981 2.683 2.759 239,562 -0.22(-7.44%)
Jul 09, 2004 2.981 3.095 2.943 2.981 117,622 -0.08(-2.50%)
Jul 08, 2004 3.019 3.088 2.981 3.057 68,558 +0.00(+0.00%)
Jul 07, 2004 3.233 3.233 2.881 3.057 227,002 -0.04(-1.23%)
Jul 06, 2004 3.554 3.554 2.996 3.095 793,526 -0.76(-19.64%)
Jul 02, 2004 3.898 3.936 3.669 3.852 221,637 -0.04(-0.98%)
Jul 01, 2004 4.081 4.089 3.867 3.890 88,707 -0.17(-4.14%)
Jun 30, 2004 4.066 4.081 3.974 4.058 65,287 -0.02(-0.53%)
Jun 29, 2004 4.005 4.112 3.990 4.080 92,763 +0.08(+2.07%)
Jun 28, 2004 4.036 4.127 3.997 3.997 161,845 +0.00(+0.00%)
Jun 25, 2004 4.127 4.150 3.974 3.997 110,557 -0.12(-2.97%)
Jun 24, 2004 4.120 4.150 3.913 4.120 195,862 -0.01(-0.19%)
Jun 23, 2004 3.829 4.127 3.783 4.127 308,644 +0.37(+9.98%)
Jun 22, 2004 3.653 3.822 3.638 3.753 245,057 +0.10(+2.72%)
Jun 21, 2004 3.806 3.837 3.638 3.653 237,076 -0.15(-4.02%)
Jun 18, 2004 3.974 3.990 3.630 3.806 296,214 -0.18(-4.60%)
Jun 17, 2004 4.165 4.204 3.951 3.990 158,574 -0.13(-3.15%)
Jun 16, 2004 4.204 4.204 3.944 4.120 152,163 -0.08(-2.00%)
Jun 15, 2004 4.540 4.540 4.051 4.204 341,615 -0.31(-6.78%)
Jun 14, 2004 4.731 4.731 4.311 4.509 168,518 -0.21(-4.38%)
Jun 10, 2004 4.808 4.808 4.624 4.716 76,801 -0.08(-1.75%)
Jun 09, 2004 4.662 4.830 4.624 4.800 119,977 +0.08(+1.62%)
Jun 08, 2004 4.823 4.884 4.701 4.723 137,902 -0.08(-1.59%)
Jun 07, 2004 4.777 4.876 4.586 4.800 322,774 +0.29(+6.44%)
Jun 04, 2004 4.731 4.769 4.204 4.509 375,763 -0.10(-2.16%)
Jun 03, 2004 5.266 5.266 4.586 4.609 544,020 -0.65(-12.35%)
Jun 02, 2004 5.541 5.602 5.121 5.258 179,900 -0.34(-6.01%)
Jun 01, 2004 5.549 5.610 5.541 5.595 67,904 -0.05(-0.95%)
May 28, 2004 5.641 5.656 5.579 5.648 18,709 -0.01(-0.14%)
May 27, 2004 5.656 5.725 5.618 5.656 33,363 +0.00(+0.00%)
May 26, 2004 5.541 5.702 5.541 5.656 56,914 +0.02(+0.27%)
May 25, 2004 5.694 5.771 5.595 5.641 85,698 -0.12(-2.12%)
May 24, 2004 5.541 5.885 5.541 5.763 117,884 +0.08(+1.34%)
May 21, 2004 5.732 5.923 5.641 5.686 42,129 -0.09(-1.59%)
May 20, 2004 5.801 5.916 5.771 5.778 45,531 -0.02(-0.26%)
May 19, 2004 5.732 5.832 5.618 5.793 81,380 +0.06(+1.07%)
May 18, 2004 5.679 5.801 5.541 5.732 68,035 +0.02(+0.27%)
May 17, 2004 5.732 5.732 5.427 5.717 91,978 -0.09(-1.58%)
May 14, 2004 5.671 5.885 5.579 5.809 104,931 +0.21(+3.83%)
May 13, 2004 5.923 5.923 5.587 5.595 119,584 -0.40(-6.63%)
May 12, 2004 6.076 6.107 5.427 5.992 155,565 -0.05(-0.76%)
May 11, 2004 5.679 6.046 5.679 6.038 98,781 +0.36(+6.33%)
May 10, 2004 5.656 5.702 5.518 5.679 148,630 -0.05(-0.80%)
May 07, 2004 5.725 5.939 5.625 5.725 125,080 +0.00(+0.00%)
May 06, 2004 5.679 5.732 5.534 5.725 145,229 +0.05(+0.81%)
May 05, 2004 5.740 5.878 5.648 5.679 86,744 -0.05(-0.93%)
May 04, 2004 5.541 5.732 5.350 5.732 550,431 +0.17(+3.02%)
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.