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

Medifast Inc (NY: MED )

33.52 +0.92 (+2.84%)
Streaming Delayed Price Updated: 2:52 PM EDT, Apr 23, 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, 2007 6.443 6.741 6.229 6.672 1,348,340 +0.32(+5.05%)
May 30, 2007 5.962 6.367 5.900 6.351 1,178,841 +0.45(+7.64%)
May 29, 2007 5.618 6.153 5.610 5.900 1,653,255 +0.31(+5.46%)
May 25, 2007 5.121 5.618 5.075 5.595 853,318 +0.52(+10.24%)
May 24, 2007 5.297 5.343 5.014 5.075 408,211 -0.26(-4.87%)
May 23, 2007 5.373 5.434 4.777 5.335 591,121 -0.03(-0.57%)
May 22, 2007 4.968 5.396 4.892 5.365 1,095,367 +0.37(+7.50%)
May 21, 2007 4.999 5.052 4.892 4.991 384,268 -0.04(-0.76%)
May 18, 2007 4.892 5.136 4.815 5.029 475,330 +0.20(+4.11%)
May 17, 2007 4.830 4.930 4.777 4.830 208,161 -0.06(-1.25%)
May 16, 2007 4.937 4.953 4.716 4.892 376,548 -0.06(-1.23%)
May 15, 2007 5.083 5.144 4.892 4.953 451,387 -0.12(-2.41%)
May 14, 2007 5.113 5.388 5.037 5.075 407,949 -0.05(-1.04%)
May 11, 2007 4.915 5.335 4.853 5.129 1,316,088 -0.22(-4.14%)
May 10, 2007 5.388 5.450 5.297 5.350 459,891 -0.03(-0.57%)
May 09, 2007 5.320 5.457 5.304 5.381 409,650 +0.02(+0.43%)
May 08, 2007 5.312 5.419 5.205 5.358 286,140 +0.00(+0.00%)
May 07, 2007 5.511 5.450 5.236 5.358 590,598 -0.15(-2.64%)
May 04, 2007 5.480 5.518 5.411 5.503 326,045 +0.02(+0.42%)
May 03, 2007 5.564 5.717 5.472 5.480 233,995 -0.07(-1.24%)
May 02, 2007 5.472 5.579 5.427 5.549 207,245 +0.13(+2.40%)
May 01, 2007 5.625 5.648 5.365 5.419 400,439 -0.16(-2.88%)
Apr 30, 2007 5.824 5.847 5.503 5.579 425,627 -0.24(-4.20%)
Apr 27, 2007 5.518 5.832 5.518 5.824 660,726 +0.31(+5.54%)
Apr 26, 2007 5.564 5.610 5.427 5.518 389,109 +0.16(+3.00%)
Apr 25, 2007 5.450 5.511 5.358 5.358 351,689 -0.12(-2.23%)
Apr 24, 2007 5.472 5.541 5.388 5.480 388,324 -0.02(-0.28%)
Apr 23, 2007 5.579 5.610 5.480 5.495 227,525 -0.12(-2.18%)
Apr 20, 2007 5.648 5.771 5.541 5.618 284,570 -0.02(-0.27%)
Apr 19, 2007 5.618 5.709 5.511 5.633 245,188 -0.05(-0.81%)
Apr 18, 2007 5.572 5.717 5.465 5.679 497,049 +0.11(+1.92%)
Apr 17, 2007 5.679 5.679 5.465 5.572 301,710 -0.11(-2.02%)
Apr 16, 2007 5.312 5.709 5.236 5.686 561,159 +0.37(+6.90%)
Apr 13, 2007 5.320 5.427 5.197 5.320 794,572 -0.11(-1.97%)
Apr 12, 2007 5.434 5.434 5.350 5.427 385,184 +0.03(+0.57%)
Apr 11, 2007 5.495 5.495 5.350 5.396 415,407 -0.10(-1.81%)
Apr 10, 2007 5.526 5.526 5.465 5.495 215,488 -0.03(-0.55%)
Apr 09, 2007 5.472 5.595 5.427 5.526 602,635 +0.02(+0.42%)
Apr 05, 2007 5.847 5.847 5.427 5.503 922,662 -0.34(-5.88%)
Apr 04, 2007 5.962 5.962 5.755 5.847 494,432 -0.10(-1.67%)
Apr 03, 2007 5.801 6.038 5.801 5.946 943,857 +0.14(+2.37%)
Apr 02, 2007 5.503 5.908 5.503 5.809 1,105,572 +0.34(+6.15%)
Mar 30, 2007 5.602 5.618 5.442 5.472 388,193 +0.05(+0.85%)
Mar 29, 2007 5.717 5.717 5.365 5.427 658,764 -0.15(-2.74%)
Mar 28, 2007 5.388 5.717 5.383 5.579 1,403,749 +0.24(+4.43%)
Mar 27, 2007 5.044 5.350 5.044 5.343 1,040,807 +0.30(+5.91%)
Mar 26, 2007 4.953 5.151 4.953 5.044 674,464 +0.10(+2.01%)
Mar 23, 2007 4.968 5.044 4.853 4.945 455,705 -0.06(-1.22%)
Mar 22, 2007 4.861 5.121 4.785 5.006 787,769 +0.15(+3.15%)
Mar 21, 2007 4.800 4.892 4.655 4.853 416,977 +0.06(+1.28%)
Mar 20, 2007 4.754 4.853 4.662 4.792 461,069 +0.05(+0.97%)
Mar 19, 2007 5.190 5.251 4.723 4.746 1,206,840 -0.37(-7.31%)
Mar 16, 2007 5.090 5.236 4.968 5.121 902,382 +0.04(+0.75%)
Mar 15, 2007 4.662 5.121 4.624 5.083 932,736 +0.47(+10.28%)
Mar 14, 2007 4.762 4.823 4.525 4.609 829,113 -0.08(-1.63%)
Mar 13, 2007 4.693 4.899 4.593 4.685 672,109 -0.01(-0.16%)
Mar 12, 2007 4.861 5.044 4.662 4.693 880,009 -0.40(-7.81%)
Mar 09, 2007 5.037 5.129 4.983 5.090 799,806 +0.10(+1.99%)
Mar 08, 2007 5.358 5.427 4.892 4.991 2,348,392 -0.37(-6.85%)
Mar 07, 2007 6.267 6.298 5.174 5.358 3,203,412 -0.90(-14.40%)
Mar 06, 2007 6.176 6.420 6.160 6.259 349,988 +0.16(+2.62%)
Mar 05, 2007 6.168 6.237 6.076 6.099 430,846 -0.15(-2.33%)
Mar 02, 2007 6.550 6.550 6.191 6.244 493,255 -0.32(-4.89%)
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.