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 (%)
May 28, 2010 23.98 25.18 23.92 23.98 1,234,072 -0.93(-3.74%)
May 27, 2010 25.09 25.25 24.47 24.91 1,154,267 +1.22(+5.16%)
May 26, 2010 23.69 24.57 23.53 23.69 614 +0.72(+3.13%)
May 25, 2010 21.71 23.05 21.40 22.97 654 -0.20(-0.86%)
May 24, 2010 23.60 24.06 23.09 23.17 1,223,557 -0.37(-1.56%)
May 21, 2010 21.71 23.56 21.21 23.53 2,091,563 +1.15(+5.16%)
May 20, 2010 22.47 23.23 22.29 22.38 1,831 -1.24(-5.24%)
May 19, 2010 26.05 26.12 23.17 23.62 3,876,194 -3.19(-11.92%)
May 18, 2010 28.02 28.55 26.45 26.81 1,612,884 -0.56(-2.04%)
May 17, 2010 27.73 28.20 26.10 27.37 1,186,349 +0.04(+0.14%)
May 14, 2010 27.33 27.98 26.37 27.33 1,589,670 -0.78(-2.77%)
May 13, 2010 27.48 29.22 27.44 28.11 2,447,298 +0.95(+3.49%)
May 12, 2010 26.14 27.33 25.93 27.16 2,225,221 +1.61(+6.28%)
May 11, 2010 25.90 26.14 25.49 25.56 2,038,062 +0.92(+3.72%)
May 10, 2010 24.13 24.64 24.00 24.64 1,840,037 +1.42(+6.12%)
May 07, 2010 25.12 25.41 22.93 23.22 2,031,060 +0.15(+0.63%)
May 06, 2010 23.07 25.41 21.09 23.07 1,785 +0.27(+1.17%)
May 05, 2010 22.83 24.32 20.79 22.81 2,786,012 -1.64(-6.69%)
May 04, 2010 24.98 25.21 23.70 24.44 1,516,765 -0.63(-2.50%)
May 03, 2010 24.95 25.43 24.54 25.07 1,265,220 +0.67(+2.76%)
Apr 30, 2010 24.63 24.89 24.34 24.40 1,269,060 -0.21(-0.84%)
Apr 29, 2010 23.92 24.69 23.78 24.60 1,061,961 +1.06(+4.51%)
Apr 28, 2010 23.44 24.01 22.76 23.54 1,099,061 +0.31(+1.35%)
Apr 27, 2010 24.37 24.37 23.16 23.23 261 -0.91(-3.77%)
Apr 26, 2010 24.18 24.61 24.09 24.14 1,127,631 +0.49(+2.07%)
Apr 23, 2010 22.92 23.81 22.91 23.65 1,254,302 +0.79(+3.48%)
Apr 22, 2010 22.82 23.16 22.41 22.85 664,636 -0.01(-0.03%)
Apr 21, 2010 22.55 22.91 22.39 22.86 130 +0.39(+1.73%)
Apr 20, 2010 22.76 23.14 22.03 22.47 1,344,879 -0.37(-1.64%)
Apr 19, 2010 22.42 23.26 22.20 22.85 1,111,866 +0.30(+1.32%)
Apr 16, 2010 22.91 23.22 21.79 22.55 1,142,281 -0.47(-2.06%)
Apr 15, 2010 22.82 23.24 22.74 23.02 836,206 +0.34(+1.48%)
Apr 14, 2010 21.91 22.80 21.91 22.68 915,153 +0.88(+4.03%)
Apr 13, 2010 22.07 22.20 21.55 21.81 547,448 -0.06(-0.28%)
Apr 12, 2010 21.28 22.28 21.22 21.87 1,168,973 +0.73(+3.47%)
Apr 09, 2010 21.12 21.13 20.71 21.13 551,230 +0.27(+1.28%)
Apr 08, 2010 20.91 21.17 20.19 20.87 951,865 -0.01(-0.04%)
Apr 07, 2010 20.34 21.09 20.25 20.87 1,359,963 +0.65(+3.21%)
Apr 06, 2010 19.77 20.31 19.45 20.22 764,813 +0.45(+2.28%)
Apr 05, 2010 19.90 20.14 19.50 19.77 705,612 +0.34(+1.73%)
Apr 01, 2010 19.44 19.44 19.44 19.44 828,197 +0.23(+1.19%)
Mar 31, 2010 17.96 19.70 17.75 19.21 1,740,084 +1.16(+6.44%)
Mar 30, 2010 18.60 18.72 17.69 18.05 690,098 -0.38(-2.07%)
Mar 29, 2010 17.71 18.56 17.67 18.43 996,490 +0.88(+5.01%)
Mar 26, 2010 18.23 18.31 17.05 17.55 2,278,125 -0.79(-4.29%)
Mar 25, 2010 19.11 19.30 18.24 18.34 824,402 -0.71(-3.73%)
Mar 24, 2010 19.34 19.34 18.68 19.05 750,582 -0.21(-1.07%)
Mar 23, 2010 19.00 19.33 18.39 19.25 1,144,714 +0.24(+1.25%)
Mar 22, 2010 18.62 19.17 17.53 19.02 1,106,625 -0.02(-0.08%)
Mar 19, 2010 19.73 19.95 18.58 19.03 1,130,965 -0.73(-3.71%)
Mar 18, 2010 20.14 20.39 19.62 19.77 595,760 -0.33(-1.64%)
Mar 17, 2010 19.96 20.48 19.84 20.09 1,349,622 +0.35(+1.78%)
Mar 16, 2010 19.29 19.87 18.99 19.74 1,102,166 +0.87(+4.62%)
Mar 15, 2010 18.89 18.96 18.75 18.87 963,386 -0.04(-0.20%)
Mar 12, 2010 19.05 19.21 18.66 18.91 447,110 -0.13(-0.68%)
Mar 11, 2010 18.44 19.08 18.23 19.04 761,888 +0.43(+2.30%)
Mar 10, 2010 19.12 19.28 18.39 18.61 797,934 -0.27(-1.42%)
Mar 09, 2010 19.19 19.23 18.59 18.88 1,139,231 -0.17(-0.88%)
Mar 08, 2010 18.15 19.64 18.01 19.05 1,967,672 +1.00(+5.55%)
Mar 05, 2010 17.26 18.14 17.23 18.05 1,567,298 +0.81(+4.70%)
Mar 04, 2010 18.21 18.23 16.99 17.24 1,797,015 -0.46(-2.59%)
Mar 03, 2010 17.97 17.98 17.58 17.69 1,080,006 -0.08(-0.47%)
Mar 02, 2010 17.48 18.10 17.36 17.78 1,388,062 +0.41(+2.38%)
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.