Skip to main content

Medifast Inc (NY: MED )

38.56 +1.03 (+2.74%)
Streaming Delayed Price Updated: 1:47 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2002 0.5579 0.5579 0.5044 0.5121 290,196 -0.02(-4.29%)
Apr 30, 2002 0.5579 0.6114 0.5350 0.5350 402,454 -0.02(-4.11%)
Apr 29, 2002 0.5274 0.5579 0.5121 0.5579 250,945 +0.03(+5.80%)
Apr 26, 2002 0.5503 0.5503 0.5197 0.5274 390,024 -0.02(-2.82%)
Apr 25, 2002 0.5350 0.5579 0.5350 0.5427 222,553 -0.02(-2.74%)
Apr 24, 2002 0.5044 0.5579 0.4968 0.5579 338,082 +0.04(+7.35%)
Apr 23, 2002 0.5274 0.5350 0.5044 0.5197 79,287 +0.00(+0.00%)
Apr 22, 2002 0.5350 0.5350 0.5044 0.5197 120,370 -0.02(-2.86%)
Apr 19, 2002 0.4968 0.5427 0.4968 0.5350 271,748 +0.02(+4.48%)
Apr 18, 2002 0.5274 0.5274 0.4968 0.5121 254,608 -0.02(-2.90%)
Apr 17, 2002 0.5274 0.5503 0.5197 0.5274 231,450 +0.00(+0.00%)
Apr 16, 2002 0.5503 0.5579 0.5274 0.5274 187,227 -0.02(-4.17%)
Apr 15, 2002 0.5427 0.5503 0.5274 0.5503 274,234 +0.02(+4.35%)
Apr 12, 2002 0.5503 0.5656 0.5197 0.5274 322,513 -0.03(-5.48%)
Apr 11, 2002 0.5503 0.5732 0.4968 0.5579 371,053 +0.04(+7.35%)
Apr 10, 2002 0.5579 0.5809 0.5197 0.5197 290,850 -0.03(-5.56%)
Apr 09, 2002 0.5656 0.5656 0.5350 0.5503 222,815 -0.02(-4.00%)
Apr 08, 2002 0.5809 0.5809 0.5197 0.5732 505,030 -0.02(-2.60%)
Apr 05, 2002 0.6344 0.6344 0.5885 0.5885 161,452 -0.02(-3.75%)
Apr 04, 2002 0.6038 0.6267 0.5962 0.6114 249,767 +0.01(+1.27%)
Apr 03, 2002 0.6497 0.6497 0.5962 0.6038 310,083 -0.01(-1.25%)
Apr 02, 2002 0.6497 0.6497 0.6114 0.6114 286,794 -0.03(-4.76%)
Apr 01, 2002 0.7261 0.7261 0.6191 0.6420 603,289 -0.08(-11.58%)
Mar 29, 2002 0.6344 0.7261 0.6038 0.7261 500,189 +0.00(+0.00%)
Mar 28, 2002 0.6344 0.7261 0.6038 0.7261 499,928 +0.10(+15.85%)
Mar 27, 2002 0.6267 0.6726 0.6114 0.6267 599,364 +0.00(+0.00%)
Mar 26, 2002 0.6420 0.6497 0.6114 0.6267 249,506 +0.00(+0.00%)
Mar 25, 2002 0.6191 0.6497 0.6191 0.6267 227,263 -0.01(-1.20%)
Mar 22, 2002 0.6420 0.6420 0.6114 0.6344 302,756 +0.01(+1.22%)
Mar 21, 2002 0.6191 0.6497 0.6114 0.6267 453,873 +0.01(+1.23%)
Mar 20, 2002 0.6726 0.6726 0.6114 0.6191 403,893 -0.05(-6.90%)
Mar 19, 2002 0.6497 0.6802 0.6114 0.6650 622,260 +0.02(+2.35%)
Mar 18, 2002 0.6497 0.6802 0.6344 0.6497 217,974 -0.03(-4.49%)
Mar 15, 2002 0.6497 0.6879 0.6420 0.6802 347,110 -0.02(-2.20%)
Mar 14, 2002 0.7261 0.7414 0.6344 0.6955 503,198 -0.02(-3.19%)
Mar 13, 2002 0.7337 0.7720 0.7032 0.7185 437,126 +0.02(+2.17%)
Mar 12, 2002 0.6497 0.7337 0.6497 0.7032 719,341 +0.05(+8.24%)
Mar 11, 2002 0.6267 0.6726 0.6114 0.6497 671,716 +0.05(+7.60%)
Mar 08, 2002 0.6267 0.6650 0.5962 0.6038 809,619 -0.02(-3.66%)
Mar 07, 2002 0.6114 0.6420 0.5962 0.6267 615,980 +0.03(+5.13%)
Mar 06, 2002 0.6726 0.6802 0.5809 0.5962 893,878 -0.05(-8.24%)
Mar 05, 2002 0.6114 0.7108 0.6038 0.6497 786,068 +0.05(+8.97%)
Mar 04, 2002 0.6420 0.6497 0.5809 0.5962 939,147 -0.05(-7.14%)
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.