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

Medifast Inc (NY: MED )

26.47 -1.06 (-3.85%)
Streaming Delayed Price Updated: 10:49 AM EDT, May 1, 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 (%)
Nov 30, 2015 23.58 23.87 22.62 23.17 303,490 -1.16(-4.77%)
Nov 27, 2015 24.34 24.63 24.28 24.34 42,485 -0.02(-0.09%)
Nov 25, 2015 24.11 24.36 24.36 24.36 77,978 +0.24(+1.01%)
Nov 24, 2015 24.11 24.32 24.08 24.11 92,640 -0.17(-0.69%)
Nov 23, 2015 23.72 24.47 23.69 24.28 131,803 +0.57(+2.42%)
Nov 20, 2015 23.60 23.84 23.58 23.71 100,630 +0.29(+1.24%)
Nov 19, 2015 23.55 23.79 23.27 23.42 69,542 -0.32(-1.35%)
Nov 18, 2015 23.30 23.78 23.11 23.74 106,885 +0.63(+2.71%)
Nov 17, 2015 23.73 23.88 22.78 23.11 191,830 -0.55(-2.33%)
Nov 16, 2015 23.22 23.73 23.17 23.66 107,661 +0.50(+2.18%)
Nov 13, 2015 23.72 23.77 23.16 23.16 131,847 -0.71(-2.98%)
Nov 12, 2015 23.96 24.24 23.84 23.87 62,324 -0.24(-0.98%)
Nov 11, 2015 24.41 24.41 24.08 24.11 102,293 -0.14(-0.57%)
Nov 10, 2015 23.88 24.35 23.88 24.24 72,297 +0.29(+1.21%)
Nov 09, 2015 24.44 24.44 23.66 23.95 127,575 -0.50(-2.03%)
Nov 06, 2015 23.69 24.45 22.84 24.45 195,156 +0.70(+2.96%)
Nov 05, 2015 22.94 24.06 22.88 23.75 325,107 +0.88(+3.84%)
Nov 04, 2015 22.53 23.61 22.49 22.87 230,170 +0.31(+1.36%)
Nov 03, 2015 22.42 22.68 22.31 22.56 178,661 +0.08(+0.34%)
Nov 02, 2015 21.44 22.52 21.34 22.49 245,910 +1.11(+5.18%)
Oct 30, 2015 21.39 21.59 21.35 21.38 292,773 -0.01(-0.04%)
Oct 29, 2015 21.65 21.84 21.34 21.39 158,248 -0.47(-2.17%)
Oct 28, 2015 21.47 21.91 21.45 21.86 116,332 +0.54(+2.51%)
Oct 27, 2015 21.93 22.05 21.19 21.32 65,879 -0.76(-3.43%)
Oct 26, 2015 22.00 22.18 21.97 22.08 50,281 -0.01(-0.03%)
Oct 23, 2015 21.97 22.32 21.83 22.09 92,847 +0.27(+1.23%)
Oct 22, 2015 21.80 22.46 21.76 21.82 136,407 +0.12(+0.56%)
Oct 21, 2015 21.89 22.08 21.01 21.70 112,420 -0.17(-0.77%)
Oct 20, 2015 22.13 22.20 21.85 21.87 139,197 -0.11(-0.49%)
Oct 19, 2015 22.04 22.28 21.81 21.97 74,460 -0.05(-0.24%)
Oct 16, 2015 22.20 22.23 21.85 22.03 47,786 -0.14(-0.62%)
Oct 15, 2015 21.84 22.17 21.74 22.16 51,764 +0.42(+1.93%)
Oct 14, 2015 21.92 22.10 21.71 21.74 58,705 -0.18(-0.80%)
Oct 13, 2015 22.00 22.27 21.91 21.92 71,739 -0.15(-0.66%)
Oct 12, 2015 22.07 22.20 22.02 22.07 59,097 +0.01(+0.03%)
Oct 09, 2015 22.09 22.20 21.73 22.06 100,807 -0.02(-0.07%)
Oct 08, 2015 21.99 22.27 21.91 22.07 103,959 -0.02(-0.07%)
Oct 07, 2015 21.52 22.20 21.52 22.09 169,357 +0.57(+2.63%)
Oct 06, 2015 22.19 22.36 21.45 21.52 167,331 -0.64(-2.90%)
Oct 05, 2015 21.42 22.33 21.36 22.16 436,002 +1.51(+7.33%)
Oct 02, 2015 20.31 20.68 19.98 20.65 164,989 +0.24(+1.20%)
Oct 01, 2015 20.61 20.65 20.16 20.41 86,041 -0.12(-0.60%)
Sep 30, 2015 21.01 21.06 20.48 20.53 126,945 -0.34(-1.65%)
Sep 29, 2015 20.43 20.90 20.34 20.87 94,321 +0.46(+2.25%)
Sep 28, 2015 21.04 21.06 20.32 20.41 128,971 -0.66(-3.12%)
Sep 25, 2015 21.16 21.32 21.03 21.07 107,086 +0.03(+0.14%)
Sep 24, 2015 21.02 21.18 20.90 21.04 99,078 -0.08(-0.36%)
Sep 23, 2015 21.27 21.44 21.04 21.12 125,233 -0.08(-0.36%)
Sep 22, 2015 21.61 21.61 21.02 21.19 266,314 -0.57(-2.60%)
Sep 21, 2015 21.72 21.93 21.56 21.76 118,446 +0.21(+0.96%)
Sep 18, 2015 21.74 21.97 21.42 21.55 354,454 -0.39(-1.78%)
Sep 17, 2015 21.86 22.16 21.71 21.94 106,747 +0.11(+0.52%)
Sep 16, 2015 21.94 21.94 21.65 21.83 155,949 -0.02(-0.10%)
Sep 15, 2015 21.61 22.06 21.57 21.85 153,793 +0.31(+1.45%)
Sep 14, 2015 21.83 21.83 21.45 21.54 116,719 -0.26(-1.19%)
Sep 11, 2015 21.59 21.87 21.51 21.80 130,725 +0.14(+0.64%)
Sep 10, 2015 21.51 21.78 21.48 21.66 115,082 +0.07(+0.32%)
Sep 09, 2015 21.61 21.78 21.44 21.59 196,476 +0.16(+0.75%)
Sep 08, 2015 21.71 21.78 21.37 21.43 143,394 +0.08(+0.39%)
Sep 04, 2015 21.33 21.35 21.35 21.35 109,248 -0.21(-0.96%)
Sep 03, 2015 21.32 21.78 21.18 21.55 339,312 +0.34(+1.62%)
Sep 02, 2015 21.29 21.40 21.14 21.21 170,740 +0.17(+0.80%)
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.