Skip to main content

Medifast Inc (NY: MED )

18.82 -0.36 (-1.88%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 23.75 24.94 23.69 23.75 1,246,005 -0.92(-3.74%)
May 27, 2010 24.85 25.00 24.23 24.67 1,165,428 +1.21(+5.16%)
May 26, 2010 23.46 24.34 23.31 23.46 620 +0.71(+3.13%)
May 25, 2010 21.51 22.83 21.20 22.75 660 -0.20(-0.86%)
May 24, 2010 23.38 23.83 22.87 22.94 1,235,388 -0.36(-1.56%)
May 21, 2010 21.50 23.34 21.01 23.31 2,111,788 +1.14(+5.16%)
May 20, 2010 22.26 23.01 22.07 22.16 1,849 -1.23(-5.24%)
May 19, 2010 25.80 25.87 22.94 23.39 3,913,675 -3.16(-11.92%)
May 18, 2010 27.75 28.27 26.19 26.56 1,628,480 -0.55(-2.04%)
May 17, 2010 27.46 27.93 25.85 27.11 1,197,821 +0.04(+0.14%)
May 14, 2010 27.07 27.71 26.12 27.07 1,605,042 -0.77(-2.77%)
May 13, 2010 27.21 28.94 27.18 27.84 2,470,963 +0.94(+3.49%)
May 12, 2010 25.89 27.07 25.68 26.90 2,246,738 +1.59(+6.28%)
May 11, 2010 25.65 25.89 25.25 25.31 2,057,770 +0.91(+3.72%)
May 10, 2010 23.90 24.41 23.77 24.41 1,857,830 +1.41(+6.12%)
May 07, 2010 24.88 25.17 22.71 23.00 2,050,700 +0.14(+0.63%)
May 06, 2010 22.85 25.17 20.89 22.85 1,803 +0.26(+1.17%)
May 05, 2010 22.61 24.09 20.59 22.59 2,812,952 -1.62(-6.69%)
May 04, 2010 24.74 24.97 23.47 24.21 1,531,432 -0.62(-2.50%)
May 03, 2010 24.72 25.18 24.31 24.83 1,277,455 +0.67(+2.76%)
Apr 30, 2010 24.40 24.66 24.11 24.16 1,281,332 -0.20(-0.84%)
Apr 29, 2010 23.69 24.46 23.55 24.37 1,072,230 +1.05(+4.51%)
Apr 28, 2010 23.22 23.78 22.54 23.32 1,109,689 +0.31(+1.35%)
Apr 27, 2010 24.13 24.13 22.94 23.00 264 -0.90(-3.77%)
Apr 26, 2010 23.95 24.38 23.86 23.91 1,138,535 +0.48(+2.07%)
Apr 23, 2010 22.70 23.58 22.69 23.42 1,266,431 +0.79(+3.48%)
Apr 22, 2010 22.60 22.94 22.20 22.63 671,062 -0.01(-0.03%)
Apr 21, 2010 22.33 22.69 22.18 22.64 132 +0.39(+1.73%)
Apr 20, 2010 22.54 22.92 21.82 22.26 1,357,884 -0.37(-1.64%)
Apr 19, 2010 22.21 23.04 21.99 22.63 1,122,618 +0.30(+1.32%)
Apr 16, 2010 22.69 23.00 21.58 22.33 1,153,326 -0.47(-2.06%)
Apr 15, 2010 22.60 23.02 22.52 22.80 844,292 +0.33(+1.48%)
Apr 14, 2010 21.70 22.58 21.70 22.47 924,002 +0.87(+4.03%)
Apr 13, 2010 21.86 21.99 21.34 21.60 552,741 -0.06(-0.28%)
Apr 12, 2010 21.07 22.07 21.01 21.66 1,180,277 +0.73(+3.47%)
Apr 09, 2010 20.92 20.93 20.51 20.93 556,560 +0.27(+1.28%)
Apr 08, 2010 20.71 20.97 19.99 20.67 961,069 -0.01(-0.04%)
Apr 07, 2010 20.14 20.89 20.06 20.67 1,373,114 +0.64(+3.21%)
Apr 06, 2010 19.58 20.11 19.27 20.03 772,209 +0.45(+2.28%)
Apr 05, 2010 19.71 19.95 19.31 19.58 712,436 +0.33(+1.73%)
Apr 01, 2010 19.26 19.25 19.25 19.25 836,206 +0.23(+1.19%)
Mar 31, 2010 17.79 19.51 17.58 19.02 1,756,910 +1.15(+6.44%)
Mar 30, 2010 18.43 18.54 17.52 17.87 696,771 -0.38(-2.07%)
Mar 29, 2010 17.54 18.38 17.50 18.25 1,006,126 +0.87(+5.01%)
Mar 26, 2010 18.05 18.13 16.89 17.38 2,300,154 -0.78(-4.29%)
Mar 25, 2010 18.92 19.11 18.06 18.16 832,374 -0.70(-3.73%)
Mar 24, 2010 19.15 19.15 18.50 18.86 757,840 -0.20(-1.07%)
Mar 23, 2010 18.82 19.14 18.21 19.07 1,155,783 +0.23(+1.25%)
Mar 22, 2010 18.44 18.99 17.36 18.83 1,117,326 -0.02(-0.08%)
Mar 19, 2010 19.55 19.76 18.40 18.85 1,141,901 -0.73(-3.71%)
Mar 18, 2010 19.95 20.20 19.43 19.58 601,521 -0.33(-1.64%)
Mar 17, 2010 19.77 20.29 19.65 19.90 1,362,673 +0.35(+1.78%)
Mar 16, 2010 19.11 19.68 18.81 19.55 1,112,824 +0.86(+4.62%)
Mar 15, 2010 18.71 18.78 18.57 18.69 972,702 -0.04(-0.20%)
Mar 12, 2010 18.87 19.03 18.49 18.73 451,433 -0.13(-0.68%)
Mar 11, 2010 18.26 18.90 18.05 18.86 769,255 +0.42(+2.30%)
Mar 10, 2010 18.93 19.10 18.21 18.43 805,649 -0.27(-1.42%)
Mar 09, 2010 19.01 19.05 18.41 18.70 1,150,247 -0.17(-0.88%)
Mar 08, 2010 17.98 19.45 17.83 18.86 1,986,699 +0.99(+5.55%)
Mar 05, 2010 17.09 17.97 17.06 17.87 1,582,453 +0.80(+4.70%)
Mar 04, 2010 18.04 18.05 16.83 17.07 1,814,392 -0.45(-2.59%)
Mar 03, 2010 17.80 17.81 17.41 17.52 1,090,450 -0.08(-0.47%)
Mar 02, 2010 17.31 17.93 17.19 17.61 1,401,484 +0.41(+2.38%)
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.