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 (%)
Nov 30, 2004 2.637 2.660 2.606 2.629 112,781 -0.02(-0.86%)
Nov 29, 2004 2.637 2.667 2.622 2.652 99,043 +0.01(+0.29%)
Nov 26, 2004 2.652 2.660 2.629 2.645 37,681 +0.01(+0.29%)
Nov 24, 2004 2.622 2.660 2.614 2.637 82,558 +0.01(+0.29%)
Nov 23, 2004 2.675 2.675 2.614 2.629 112,388 -0.03(-1.15%)
Nov 22, 2004 2.706 2.713 2.614 2.660 110,033 -0.02(-0.85%)
Nov 19, 2004 2.744 2.744 2.637 2.683 229,618 -0.04(-1.40%)
Nov 18, 2004 2.713 2.752 2.683 2.721 94,856 -0.01(-0.28%)
Nov 17, 2004 2.713 2.797 2.690 2.729 138,032 -0.08(-2.99%)
Nov 16, 2004 2.943 2.943 2.660 2.813 205,283 -0.15(-4.91%)
Nov 15, 2004 2.935 3.019 2.866 2.958 179,769 +0.09(+3.20%)
Nov 12, 2004 2.713 2.897 2.713 2.866 160,536 +0.21(+8.07%)
Nov 11, 2004 2.683 2.790 2.622 2.652 215,226 -0.10(-3.61%)
Nov 10, 2004 2.851 2.851 2.721 2.752 143,135 -0.01(-0.28%)
Nov 09, 2004 2.866 2.866 2.713 2.759 81,903 -0.12(-4.24%)
Nov 08, 2004 2.828 2.904 2.828 2.881 49,194 -0.02(-0.79%)
Nov 05, 2004 2.836 2.935 2.713 2.904 141,042 +0.08(+2.70%)
Nov 04, 2004 2.973 2.973 2.713 2.828 197,956 -0.08(-2.89%)
Nov 03, 2004 2.935 2.973 2.904 2.912 79,025 +0.03(+1.06%)
Nov 02, 2004 2.874 2.881 2.828 2.881 41,998 +0.07(+2.45%)
Nov 01, 2004 2.752 2.897 2.713 2.813 84,913 +0.05(+1.94%)
Oct 29, 2004 2.675 2.790 2.622 2.759 119,584 +0.09(+3.44%)
Oct 28, 2004 2.599 2.675 2.599 2.667 76,801 +0.07(+2.65%)
Oct 27, 2004 2.661 2.667 2.568 2.599 66,857 -0.06(-2.30%)
Oct 26, 2004 2.698 2.752 2.599 2.660 113,435 -0.03(-1.14%)
Oct 25, 2004 2.828 2.828 2.675 2.690 121,809 -0.21(-7.37%)
Oct 22, 2004 2.981 3.019 2.866 2.904 69,997 -0.10(-3.31%)
Oct 21, 2004 3.134 3.134 2.828 3.004 244,272 -0.12(-3.91%)
Oct 20, 2004 3.394 3.394 2.797 3.126 305,765 -0.31(-9.11%)
Oct 19, 2004 3.478 3.508 3.401 3.439 29,569 -0.04(-1.10%)
Oct 18, 2004 3.485 3.485 3.394 3.478 79,418 -0.01(-0.22%)
Oct 15, 2004 3.615 3.623 3.485 3.485 73,792 -0.11(-2.98%)
Oct 14, 2004 3.401 3.592 3.394 3.592 69,081 +0.17(+4.91%)
Oct 13, 2004 3.600 3.630 3.348 3.424 150,462 -0.17(-4.68%)
Oct 12, 2004 3.822 3.860 3.516 3.592 147,060 -0.31(-7.84%)
Oct 11, 2004 3.974 4.051 3.822 3.898 62,932 -0.05(-1.35%)
Oct 08, 2004 3.974 4.051 3.906 3.951 75,231 -0.04(-0.96%)
Oct 07, 2004 3.898 4.013 3.898 3.990 96,950 +0.06(+1.56%)
Oct 06, 2004 4.143 4.143 3.822 3.929 172,312 -0.08(-1.91%)
Oct 05, 2004 3.822 4.143 3.822 4.005 324,213 +0.18(+4.80%)
Oct 04, 2004 3.615 3.875 3.615 3.822 219,282 +0.18(+4.82%)
Oct 01, 2004 3.432 3.707 3.432 3.646 161,452 +0.22(+6.47%)
Sep 30, 2004 3.287 3.432 3.287 3.424 97,604 +0.11(+3.23%)
Sep 29, 2004 3.363 3.439 3.302 3.317 52,465 -0.04(-1.14%)
Sep 28, 2004 3.149 3.363 3.149 3.355 72,614 +0.20(+6.30%)
Sep 27, 2004 3.248 3.287 3.134 3.157 110,949 -0.08(-2.36%)
Sep 24, 2004 3.508 3.531 3.210 3.233 164,723 -0.20(-5.79%)
Sep 23, 2004 3.462 3.585 3.401 3.432 115,136 +0.02(+0.45%)
Sep 22, 2004 3.485 3.630 3.363 3.416 204,890 -0.04(-1.11%)
Sep 21, 2004 3.822 3.883 3.439 3.455 341,746 -0.26(-7.00%)
Sep 20, 2004 3.401 3.814 3.401 3.715 402,454 +0.31(+9.21%)
Sep 17, 2004 3.248 3.401 3.180 3.401 173,882 +0.20(+6.21%)
Sep 16, 2004 3.103 3.224 3.103 3.202 120,893 +0.05(+1.45%)
Sep 15, 2004 3.355 3.539 3.095 3.157 466,041 -0.10(-3.05%)
Sep 14, 2004 2.744 3.287 2.744 3.256 380,343 +0.53(+19.33%)
Sep 13, 2004 2.599 2.736 2.599 2.729 77,193 +0.13(+5.00%)
Sep 10, 2004 2.629 2.637 2.599 2.599 60,054 -0.01(-0.29%)
Sep 09, 2004 2.522 2.660 2.522 2.606 121,809 +0.09(+3.65%)
Sep 08, 2004 2.591 2.599 2.469 2.515 70,651 -0.03(-1.20%)
Sep 07, 2004 2.484 2.599 2.484 2.545 55,867 +0.01(+0.30%)
Sep 03, 2004 2.530 2.560 2.492 2.538 47,232 -0.02(-0.60%)
Sep 02, 2004 2.545 2.553 2.522 2.553 25,905 +0.04(+1.52%)
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.