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

Medifast Inc (NY: MED )

18.68 -0.31 (-1.63%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Jul 31, 2002 0.1590 0.1590 0.1590 0.1590 0 +0.00(+0.00%)
Jul 30, 2002 0.1590 0.1590 0.1590 0.1590 0 +0.00(+0.00%)
Jul 29, 2002 0.1590 0.1590 0.1590 0.1590 0 +0.00(+0.00%)
Jul 26, 2002 0.1590 0.1590 0.1590 0.1590 0 +0.00(+0.00%)
Jul 25, 2002 0.1590 0.1590 0.1590 0.1590 0 +0.00(+0.00%)
Jul 24, 2002 0.1590 0.1590 0.1590 0.1590 0 +0.00(+0.00%)
Jul 23, 2002 0.1590 0.1590 0.1590 0.1590 0 +0.00(+0.00%)
Jul 22, 2002 0.1590 0.1590 0.1590 0.1590 0 +0.00(+0.00%)
Jul 19, 2002 0.1590 0.1590 0.1590 0.1590 0 +0.00(+0.00%)
Jul 17, 2002 0.1590 0.1590 0.1590 0.1590 0 -0.01(-4.55%)
Jul 12, 2002 0.1892 0.1892 0.1514 0.1665 314,931 -0.02(-8.33%)
Jul 11, 2002 0.1514 0.1892 0.1135 0.1817 494,590 +0.04(+26.32%)
Jul 09, 2002 0.1438 0.1438 0.1060 0.1438 388,116 +0.02(+11.76%)
Jul 08, 2002 0.1287 0.1514 0.1135 0.1287 45,350,656 -0.01(-5.56%)
Jul 05, 2002 0.1211 0.1514 0.1211 0.1363 107,002 +0.00(+0.00%)
Jul 04, 2002 0.1211 0.1363 0.1135 0.1363 243,067 +0.00(+0.00%)
Jul 03, 2002 0.1211 0.1363 0.1135 0.1363 243,067 +0.02(+12.50%)
Jul 02, 2002 0.0984 0.1514 0.0984 0.1211 641,884 +0.00(+0.00%)
Jul 01, 2002 0.1514 0.1590 0.0984 0.1211 782,176 -0.03(-20.00%)
Jun 28, 2002 0.1060 0.1892 0.1060 0.1514 933,829 +0.03(+25.00%)
Jun 26, 2002 0.1287 0.1363 0.1135 0.1211 271,205 -0.02(-11.11%)
Jun 25, 2002 0.1514 0.1590 0.1211 0.1363 262,222 -0.02(-10.00%)
Jun 21, 2002 0.1438 0.1514 0.1438 0.1514 247,955 +0.00(+0.00%)
Jun 20, 2002 0.1590 0.1590 0.1514 0.1514 182,433 -0.01(-4.76%)
Jun 19, 2002 0.1514 0.1590 0.1438 0.1590 2,364,628 +0.01(+5.00%)
Jun 18, 2002 0.1514 0.1590 0.1438 0.1514 222,195 +0.00(+0.00%)
Jun 17, 2002 0.1590 0.1665 0.1514 0.1514 463,150 -0.01(-4.76%)
Jun 14, 2002 0.1514 0.1665 0.1438 0.1590 458,130 -0.01(-4.55%)
Jun 12, 2002 0.1817 0.1817 0.1438 0.1665 662,624 +0.02(+10.00%)
Jun 11, 2002 0.1514 0.1665 0.1287 0.1514 1,424,325 -0.02(-9.09%)
Jun 10, 2002 0.2044 0.2120 0.1363 0.1665 880,196 -0.03(-15.38%)
Jun 07, 2002 0.2271 0.2271 0.1892 0.1968 554,564 -0.02(-7.14%)
Jun 06, 2002 0.2422 0.2422 0.1892 0.2120 712,162 -0.05(-17.65%)
Jun 05, 2002 0.2422 0.2877 0.2271 0.2574 801,595 -0.12(-32.00%)
May 28, 2002 0.3785 0.4012 0.3785 0.3785 132,234 -0.01(-1.96%)
May 27, 2002 0.3634 0.4163 0.3558 0.3861 677,948 +0.00(+0.00%)
May 24, 2002 0.3634 0.4163 0.3558 0.3861 677,948 +0.00(+0.00%)
May 23, 2002 0.3936 0.3936 0.3709 0.3861 255,089 -0.02(-3.77%)
May 22, 2002 0.3861 0.4088 0.3482 0.4012 259,844 +0.02(+3.92%)
May 21, 2002 0.4163 0.4163 0.3634 0.3861 489,834 -0.01(-1.92%)
May 20, 2002 0.4920 0.4920 0.3861 0.3936 360,638 -0.09(-18.75%)
May 17, 2002 0.4012 0.4920 0.4012 0.4845 678,344 +0.08(+20.75%)
May 16, 2002 0.4466 0.4466 0.3861 0.4012 72,259 -0.02(-3.64%)
May 15, 2002 0.4391 0.4466 0.3785 0.4163 149,671 -0.03(-6.78%)
May 14, 2002 0.4239 0.4618 0.4239 0.4466 319,026 +0.02(+5.36%)
May 13, 2002 0.4315 0.4542 0.3785 0.4239 342,276 +0.03(+7.69%)
May 10, 2002 0.4391 0.4542 0.3406 0.3936 559,452 -0.05(-10.34%)
May 09, 2002 0.4693 0.4693 0.3936 0.4391 448,750 -0.03(-6.45%)
May 08, 2002 0.4693 0.4693 0.4315 0.4693 189,566 +0.00(+0.00%)
May 07, 2002 0.4618 0.4845 0.4542 0.4693 204,361 +0.01(+1.64%)
May 06, 2002 0.4769 0.5223 0.4618 0.4618 7,873,286 -0.04(-7.58%)
May 03, 2002 0.5072 0.5223 0.4693 0.4996 428,010 -0.02(-2.94%)
May 02, 2002 0.5148 0.5299 0.5072 0.5148 333,954 +0.01(+1.49%)
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.