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, 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%)
Mar 01, 2002 0.7261 0.7261 0.6420 0.6420 818,123 -0.08(-10.64%)
Feb 28, 2002 0.8790 0.8790 0.6879 0.7185 1,226,334 -0.15(-17.54%)
Feb 27, 2002 0.7949 0.9783 0.7261 0.8713 2,636,495 +0.08(+9.62%)
Feb 26, 2002 0.5503 0.8025 0.5197 0.7949 1,664,115 +0.18(+28.40%)
Feb 22, 2002 0.6497 0.6726 0.5044 0.6191 2,034,253 -0.01(-1.22%)
Feb 21, 2002 0.7567 0.7872 0.6267 0.6267 1,646,975 -0.12(-16.33%)
Feb 20, 2002 0.8102 0.8102 0.6114 0.7490 3,207,337 -0.11(-13.27%)
Feb 19, 2002 1.032 1.032 0.7796 0.8637 2,030,458 -0.20(-18.70%)
Feb 18, 2002 1.108 1.108 0.9936 1.062 488,414 +0.00(+0.00%)
Feb 15, 2002 1.108 1.108 0.9936 1.062 488,414 -0.07(-6.08%)
Feb 14, 2002 1.146 1.146 1.101 1.131 374,586 -0.02(-1.33%)
Feb 13, 2002 1.078 1.146 1.070 1.146 437,780 +0.03(+2.74%)
Feb 12, 2002 1.131 1.177 1.101 1.116 314,139 -0.04(-3.31%)
Feb 11, 2002 1.101 1.169 1.085 1.154 377,202 +0.05(+4.14%)
Feb 08, 2002 1.078 1.169 1.070 1.108 425,220 +0.02(+1.40%)
Feb 07, 2002 1.039 1.185 1.039 1.093 633,905 +0.04(+3.62%)
Feb 06, 2002 1.055 1.101 1.055 1.055 516,282 -0.03(-2.82%)
Feb 05, 2002 1.108 1.108 1.024 1.085 662,427 -0.02(-2.07%)
Feb 04, 2002 1.185 1.185 1.108 1.108 519,291 -0.07(-5.84%)
Feb 01, 2002 1.146 1.231 1.146 1.177 496,787 +0.03(+2.67%)
Jan 31, 2002 1.047 1.200 1.039 1.146 755,714 +0.07(+6.38%)
Jan 30, 2002 1.146 1.146 1.055 1.078 559,851 -0.06(-5.37%)
Jan 29, 2002 0.9936 1.139 0.9172 1.139 2,988,054 +0.15(+14.62%)
Jan 28, 2002 1.070 1.139 0.9936 0.9936 973,557 -0.11(-10.34%)
Jan 25, 2002 1.200 1.200 1.108 1.108 432,023 -0.03(-2.68%)
Jan 24, 2002 1.162 1.169 1.032 1.139 971,856 -0.05(-3.87%)
Jan 23, 2002 1.231 1.284 1.185 1.185 333,895 -0.05(-4.32%)
Jan 22, 2002 1.238 1.307 1.223 1.238 570,187 +0.02(+1.25%)
Jan 21, 2002 1.200 1.276 1.185 1.223 340,176 +0.00(+0.00%)
Jan 18, 2002 1.200 1.276 1.177 1.223 340,176 -0.02(-1.23%)
Jan 17, 2002 1.261 1.292 1.223 1.238 359,278 +0.01(+0.62%)
Jan 16, 2002 1.338 1.338 1.223 1.231 387,277 -0.08(-6.40%)
Jan 15, 2002 1.223 1.338 1.185 1.315 807,918 +0.08(+6.83%)
Jan 14, 2002 1.376 1.383 1.200 1.231 1,182,635 -0.13(-9.55%)
Jan 11, 2002 1.406 1.437 1.338 1.360 487,105 +0.00(+0.00%)
Jan 10, 2002 1.452 1.452 1.322 1.360 762,910 +0.39(+40.16%)
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.