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 (%)
Aug 30, 2002 0.1605 0.1605 0.1605 0.1605 0 +0.00(+0.00%)
Aug 29, 2002 0.1605 0.1605 0.1605 0.1605 0 +0.00(+0.00%)
Aug 28, 2002 0.1605 0.1605 0.1605 0.1605 0 +0.00(+0.00%)
Aug 27, 2002 0.1605 0.1605 0.1605 0.1605 0 +0.00(+0.00%)
Aug 26, 2002 0.1605 0.1605 0.1605 0.1605 0 +0.00(+0.00%)
Aug 23, 2002 0.1605 0.1605 0.1605 0.1605 0 +0.00(+0.00%)
Aug 22, 2002 0.1605 0.1605 0.1605 0.1605 0 +0.00(+0.00%)
Aug 21, 2002 0.1605 0.1605 0.1605 0.1605 0 +0.00(+0.00%)
Aug 20, 2002 0.1605 0.1605 0.1605 0.1605 0 +0.00(+0.00%)
Aug 16, 2002 0.1605 0.1605 0.1605 0.1605 0 +0.00(+0.00%)
Aug 15, 2002 0.1605 0.1605 0.1605 0.1605 0 +0.00(+0.00%)
Aug 14, 2002 0.1605 0.1605 0.1605 0.1605 0 +0.00(+0.00%)
Aug 13, 2002 0.1605 0.1605 0.1605 0.1605 0 +0.00(+0.00%)
Aug 12, 2002 0.1605 0.1605 0.1605 0.1605 0 +0.00(+0.00%)
Aug 07, 2002 0.1605 0.1605 0.1605 0.1605 0 +0.00(+0.00%)
Aug 06, 2002 0.1605 0.1605 0.1605 0.1605 0 +0.00(+0.00%)
Aug 05, 2002 0.1605 0.1605 0.1605 0.1605 0 +0.00(+0.00%)
Aug 02, 2002 0.1605 0.1605 0.1605 0.1605 0 +0.00(+0.00%)
Aug 01, 2002 0.1605 0.1605 0.1605 0.1605 0 +0.00(+0.00%)
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%)
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.