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

Medifast Inc (NY: MED )

25.00 -0.36 (-1.42%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 31, 2005 2.293 2.362 2.255 2.346 14,392 +0.05(+2.33%)
May 27, 2005 2.301 2.362 2.270 2.293 43,307 -0.07(-2.91%)
May 26, 2005 2.308 2.369 2.308 2.362 43,830 +0.05(+2.32%)
May 25, 2005 2.278 2.331 2.255 2.308 42,652 +0.08(+3.42%)
May 24, 2005 2.285 2.324 2.224 2.232 40,951 -0.02(-1.02%)
May 23, 2005 2.331 2.346 2.247 2.255 36,241 -0.07(-2.96%)
May 20, 2005 2.239 2.354 2.239 2.324 15,700 +0.01(+0.33%)
May 19, 2005 2.285 2.324 2.255 2.316 62,540 +0.11(+4.84%)
May 18, 2005 2.155 2.278 2.155 2.209 63,586 +0.03(+1.40%)
May 17, 2005 2.285 2.285 2.163 2.178 118,145 -0.13(-5.63%)
May 16, 2005 2.316 2.331 2.255 2.308 46,316 -0.03(-1.31%)
May 13, 2005 2.346 2.354 2.316 2.339 33,232 -0.03(-1.29%)
May 12, 2005 2.255 2.369 2.255 2.369 33,363 -0.02(-0.64%)
May 11, 2005 2.461 2.461 2.301 2.385 102,576 -0.08(-3.11%)
May 10, 2005 2.408 2.499 2.293 2.461 73,399 -0.02(-0.92%)
May 09, 2005 2.484 2.522 2.453 2.484 43,045 +0.02(+0.62%)
May 06, 2005 2.415 2.476 2.408 2.469 49,456 +0.06(+2.54%)
May 05, 2005 2.331 2.415 2.331 2.408 52,596 +0.03(+1.29%)
May 04, 2005 2.301 2.392 2.301 2.377 69,343 +0.04(+1.63%)
May 03, 2005 2.324 2.392 2.293 2.339 60,446 +0.00(+0.00%)
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.