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 31, 2007 5.839 5.847 5.618 5.625 142,088 -0.11(-1.87%)
Jul 30, 2007 5.862 5.916 5.572 5.732 138,294 +0.02(+0.27%)
Jul 27, 2007 5.549 5.870 5.541 5.717 276,720 +0.10(+1.77%)
Jul 26, 2007 5.442 5.618 5.327 5.618 310,345 +0.18(+3.23%)
Jul 25, 2007 5.939 5.977 5.373 5.442 396,566 -0.45(-7.65%)
Jul 24, 2007 5.809 6.046 5.809 5.893 159,228 +0.06(+1.05%)
Jul 23, 2007 6.214 6.420 5.748 5.832 410,043 -0.38(-6.15%)
Jul 20, 2007 6.397 6.397 6.176 6.214 224,123 -0.26(-4.01%)
Jul 19, 2007 6.420 6.481 6.359 6.474 211,432 +0.08(+1.19%)
Jul 18, 2007 6.451 6.458 6.390 6.397 237,992 -0.07(-1.06%)
Jul 17, 2007 6.420 6.649 6.382 6.466 425,350 +0.04(+0.59%)
Jul 16, 2007 6.443 6.688 6.405 6.428 182,517 -0.09(-1.41%)
Jul 13, 2007 6.489 6.565 6.435 6.520 52,727 -0.03(-0.47%)
Jul 12, 2007 6.374 6.550 6.374 6.550 122,070 +0.09(+1.42%)
Jul 11, 2007 6.512 6.558 6.367 6.458 233,674 -0.11(-1.74%)
Jul 10, 2007 6.581 6.627 6.514 6.573 272,271 -0.05(-0.81%)
Jul 09, 2007 6.657 6.695 6.565 6.627 231,058 -0.07(-1.03%)
Jul 06, 2007 6.688 6.764 6.565 6.695 218,497 +0.10(+1.51%)
Jul 05, 2007 6.649 6.649 6.565 6.596 119,715 -0.02(-0.35%)
Jul 03, 2007 6.726 6.749 6.573 6.619 133,192 -0.13(-1.93%)
Jul 02, 2007 6.749 6.841 6.711 6.749 102,576 -0.09(-1.34%)
Jun 29, 2007 6.802 6.902 6.695 6.841 109,379 +0.00(+0.00%)
Jun 28, 2007 6.841 6.879 6.772 6.841 58,222 -0.03(-0.45%)
Jun 27, 2007 6.940 6.993 6.772 6.871 185,395 -0.07(-0.99%)
Jun 26, 2007 6.864 7.032 6.825 6.940 279,336 +0.08(+1.23%)
Jun 25, 2007 7.032 6.963 6.749 6.856 209,077 -0.18(-2.50%)
Jun 22, 2007 6.581 7.032 6.573 7.032 1,399,693 +0.57(+8.75%)
Jun 21, 2007 6.420 6.596 6.328 6.466 351,428 -0.03(-0.47%)
Jun 20, 2007 6.879 6.879 6.443 6.497 614,148 -0.28(-4.17%)
Jun 19, 2007 6.764 6.841 6.734 6.779 137,771 -0.05(-0.67%)
Jun 18, 2007 6.825 6.925 6.734 6.825 192,853 -0.01(-0.11%)
Jun 15, 2007 6.963 6.963 6.665 6.833 533,029 +0.04(+0.56%)
Jun 14, 2007 6.879 6.909 6.741 6.795 333,634 -0.08(-1.11%)
Jun 13, 2007 6.909 7.078 6.756 6.871 574,374 -0.03(-0.44%)
Jun 12, 2007 6.787 7.092 6.726 6.902 823,095 +0.05(+0.67%)
Jun 11, 2007 7.009 7.024 6.596 6.856 861,038 +0.04(+0.56%)
Jun 08, 2007 6.925 7.032 6.611 6.818 719,210 -0.09(-1.33%)
Jun 07, 2007 7.062 7.162 6.841 6.909 459,106 -0.15(-2.16%)
Jun 06, 2007 6.871 7.108 6.665 7.062 702,986 +0.19(+2.78%)
Jun 05, 2007 6.688 6.917 6.665 6.871 958,918 +0.24(+3.69%)
Jun 04, 2007 7.078 7.055 6.619 6.627 725,865 -0.44(-6.27%)
Jun 01, 2007 6.688 7.116 6.420 7.070 1,301,958 +0.40(+5.96%)
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.