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 (%)
Jan 31, 2008 3.661 3.745 3.615 3.692 52,465 +0.03(+0.84%)
Jan 30, 2008 3.730 3.783 3.646 3.661 157,658 -0.06(-1.64%)
Jan 29, 2008 3.768 3.852 3.669 3.722 183,433 -0.02(-0.41%)
Jan 28, 2008 3.562 3.737 3.470 3.737 174,768 +0.26(+7.47%)
Jan 25, 2008 3.386 3.653 3.363 3.478 275,978 +0.15(+4.36%)
Jan 24, 2008 3.157 3.378 3.157 3.332 125,472 +0.20(+6.34%)
Jan 23, 2008 3.042 3.157 2.988 3.134 110,426 +0.04(+1.23%)
Jan 22, 2008 3.004 3.202 2.981 3.095 219,004 -0.19(-5.81%)
Jan 21, 2008 3.439 3.478 3.202 3.287 0 +0.00(+0.00%)
Jan 18, 2008 3.439 3.478 3.202 3.287 212,655 -0.15(-4.44%)
Jan 17, 2008 3.707 3.707 3.439 3.439 118,930 -0.20(-5.46%)
Jan 16, 2008 3.485 3.638 3.432 3.638 95,118 +0.09(+2.59%)
Jan 15, 2008 3.669 3.669 3.546 3.546 43,176 -0.08(-2.32%)
Jan 14, 2008 3.523 3.669 3.485 3.630 67,154 +0.08(+2.37%)
Jan 11, 2008 3.554 3.585 3.516 3.546 61,554 +0.02(+0.65%)
Jan 10, 2008 3.646 3.646 3.439 3.523 158,966 -0.02(-0.65%)
Jan 09, 2008 3.814 3.814 3.516 3.546 210,143 -0.27(-7.01%)
Jan 08, 2008 3.867 3.890 3.738 3.814 126,124 +0.06(+1.63%)
Jan 07, 2008 3.715 3.890 3.715 3.753 68,133 +0.02(+0.61%)
Jan 04, 2008 3.692 3.768 3.523 3.730 274,168 +0.02(+0.62%)
Jan 03, 2008 3.837 3.898 3.707 3.707 154,379 -0.08(-2.02%)
Jan 02, 2008 3.852 3.890 3.669 3.783 270,439 +0.08(+2.06%)
Jan 01, 2008 3.630 3.753 3.554 3.707 0 +0.00(+0.00%)
Dec 31, 2007 3.630 3.753 3.554 3.707 488,656 +0.27(+7.78%)
Dec 28, 2007 3.401 3.539 3.340 3.439 321,399 -0.02(-0.44%)
Dec 27, 2007 3.478 3.493 3.309 3.455 194,685 +0.00(+0.00%)
Dec 26, 2007 3.095 3.493 3.095 3.455 532,768 +0.31(+9.98%)
Dec 24, 2007 2.958 3.202 2.927 3.141 161,845 +0.15(+4.85%)
Dec 21, 2007 2.904 2.996 2.904 2.996 172,312 +0.10(+3.43%)
Dec 20, 2007 2.927 2.996 2.881 2.897 99,174 -0.05(-1.56%)
Dec 19, 2007 2.943 2.988 2.935 2.943 110,164 -0.04(-1.28%)
Dec 18, 2007 2.988 3.088 2.889 2.981 90,670 +0.06(+2.09%)
Dec 17, 2007 2.950 3.103 2.904 2.920 264,028 -0.05(-1.55%)
Dec 14, 2007 2.912 3.011 2.912 2.966 108,202 -0.04(-1.27%)
Dec 13, 2007 2.943 3.050 2.912 3.004 93,679 +0.02(+0.51%)
Dec 12, 2007 3.004 3.118 2.889 2.988 215,488 -0.03(-1.01%)
Dec 11, 2007 3.103 3.134 2.927 3.019 243,225 -0.10(-3.19%)
Dec 10, 2007 3.073 3.134 3.034 3.118 204,105 +0.05(+1.75%)
Dec 07, 2007 3.118 3.134 3.050 3.065 166,817 -0.02(-0.50%)
Dec 06, 2007 3.004 3.126 3.004 3.080 261,412 +0.05(+1.77%)
Dec 05, 2007 3.034 3.126 3.004 3.027 209,731 -0.01(-0.25%)
Dec 04, 2007 3.134 3.218 3.034 3.034 161,060 -0.11(-3.64%)
Dec 03, 2007 3.202 3.287 3.134 3.149 165,508 -0.07(-2.14%)
Nov 30, 2007 3.302 3.325 3.172 3.218 141,845 +0.02(+0.48%)
Nov 29, 2007 3.317 3.416 3.141 3.202 130,706 -0.10(-3.01%)
Nov 28, 2007 3.317 3.325 3.241 3.302 155,486 +0.06(+1.89%)
Nov 27, 2007 3.103 3.248 3.103 3.241 101,529 +0.12(+3.92%)
Nov 26, 2007 3.317 3.317 3.065 3.118 179,508 -0.17(-5.11%)
Nov 23, 2007 3.233 3.287 3.233 3.286 36,533 +0.02(+0.70%)
Nov 21, 2007 3.241 3.317 3.241 3.264 136,855 +0.02(+0.71%)
Nov 20, 2007 3.325 3.386 3.202 3.241 113,435 -0.02(-0.70%)
Nov 19, 2007 3.371 3.531 3.248 3.264 97,342 -0.11(-3.17%)
Nov 16, 2007 3.340 3.470 3.340 3.371 45,269 -0.02(-0.68%)
Nov 15, 2007 3.401 3.516 3.264 3.394 94,725 -0.02(-0.45%)
Nov 14, 2007 3.516 3.516 3.409 3.409 115,856 -0.07(-1.98%)
Nov 13, 2007 3.355 3.516 3.264 3.478 148,499 +0.16(+4.84%)
Nov 12, 2007 3.432 3.455 3.309 3.317 150,462 -0.13(-3.77%)
Nov 09, 2007 3.485 3.501 3.172 3.447 417,970 -0.08(-2.17%)
Nov 08, 2007 3.439 3.562 3.401 3.523 229,974 +0.08(+2.22%)
Nov 07, 2007 3.439 3.516 3.340 3.447 240,282 +0.04(+1.12%)
Nov 06, 2007 3.600 3.730 3.340 3.409 392,641 -0.15(-4.29%)
Nov 05, 2007 3.860 3.867 3.340 3.562 373,016 -0.34(-8.63%)
Nov 02, 2007 3.829 3.906 3.822 3.898 91,585 +0.14(+3.66%)
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.