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

Medifast Inc (NY: MED )

33.42 UNCHANGED
Streaming Delayed Price Updated: 7:00 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 28, 2004 5.641 5.656 5.579 5.648 18,709 -0.01(-0.14%)
May 27, 2004 5.656 5.725 5.618 5.656 33,363 +0.00(+0.00%)
May 26, 2004 5.541 5.702 5.541 5.656 56,914 +0.02(+0.27%)
May 25, 2004 5.694 5.771 5.595 5.641 85,698 -0.12(-2.12%)
May 24, 2004 5.541 5.885 5.541 5.763 117,884 +0.08(+1.34%)
May 21, 2004 5.732 5.923 5.641 5.686 42,129 -0.09(-1.59%)
May 20, 2004 5.801 5.916 5.771 5.778 45,531 -0.02(-0.26%)
May 19, 2004 5.732 5.832 5.618 5.793 81,380 +0.06(+1.07%)
May 18, 2004 5.679 5.801 5.541 5.732 68,035 +0.02(+0.27%)
May 17, 2004 5.732 5.732 5.427 5.717 91,978 -0.09(-1.58%)
May 14, 2004 5.671 5.885 5.579 5.809 104,931 +0.21(+3.83%)
May 13, 2004 5.923 5.923 5.587 5.595 119,584 -0.40(-6.63%)
May 12, 2004 6.076 6.107 5.427 5.992 155,565 -0.05(-0.76%)
May 11, 2004 5.679 6.046 5.679 6.038 98,781 +0.36(+6.33%)
May 10, 2004 5.656 5.702 5.518 5.679 148,630 -0.05(-0.80%)
May 07, 2004 5.725 5.939 5.625 5.725 125,080 +0.00(+0.00%)
May 06, 2004 5.679 5.732 5.534 5.725 145,229 +0.05(+0.81%)
May 05, 2004 5.740 5.878 5.648 5.679 86,744 -0.05(-0.93%)
May 04, 2004 5.541 5.732 5.350 5.732 550,431 +0.17(+3.02%)
May 03, 2004 6.038 6.038 5.350 5.564 412,005 -0.47(-7.73%)
Apr 30, 2004 5.962 6.114 5.732 6.030 152,294 -0.05(-0.75%)
Apr 29, 2004 6.260 6.306 5.969 6.076 105,847 -0.07(-1.12%)
Apr 28, 2004 6.611 6.619 5.732 6.145 427,706 -0.54(-8.11%)
Apr 27, 2004 6.688 6.764 6.634 6.688 95,772 +0.00(+0.00%)
Apr 26, 2004 6.871 6.871 6.649 6.688 105,585 -0.10(-1.46%)
Apr 23, 2004 6.871 6.871 6.688 6.787 100,744 -0.03(-0.45%)
Apr 22, 2004 6.764 6.841 6.749 6.818 73,268 +0.06(+0.91%)
Apr 21, 2004 6.810 6.886 6.688 6.756 91,585 -0.05(-0.79%)
Apr 20, 2004 6.978 6.986 6.764 6.810 84,259 -0.14(-1.98%)
Apr 19, 2004 6.948 7.001 6.841 6.948 133,846 +0.11(+1.56%)
Apr 16, 2004 7.177 7.177 6.734 6.841 155,957 -0.29(-4.07%)
Apr 15, 2004 6.810 7.215 6.810 7.131 113,043 +0.21(+3.09%)
Apr 14, 2004 6.993 7.070 6.688 6.917 108,202 -0.08(-1.09%)
Apr 13, 2004 7.192 7.192 6.879 6.993 127,696 -0.11(-1.61%)
Apr 12, 2004 6.894 7.528 6.894 7.108 327,746 +0.24(+3.45%)
Apr 08, 2004 6.734 6.879 6.734 6.871 99,828 +0.03(+0.45%)
Apr 07, 2004 6.649 6.856 6.649 6.841 125,734 +0.11(+1.59%)
Apr 06, 2004 6.550 6.764 6.550 6.734 206,722 +0.12(+1.85%)
Apr 05, 2004 6.611 6.688 6.581 6.611 131,360 -0.07(-1.03%)
Apr 02, 2004 6.527 6.756 6.527 6.680 142,743 -0.04(-0.57%)
Apr 01, 2004 6.802 6.856 6.535 6.718 158,051 -0.15(-2.22%)
Mar 31, 2004 6.871 6.879 6.642 6.871 90,800 +0.04(+0.56%)
Mar 30, 2004 6.672 6.856 6.665 6.833 75,231 +0.12(+1.82%)
Mar 29, 2004 6.879 6.955 6.688 6.711 181,994 -0.16(-2.34%)
Mar 26, 2004 6.986 6.993 6.848 6.871 52,988 -0.10(-1.43%)
Mar 25, 2004 6.764 6.986 6.756 6.971 116,837 +0.23(+3.40%)
Mar 24, 2004 6.703 6.848 6.588 6.741 127,827 +0.04(+0.57%)
Mar 23, 2004 6.802 6.879 6.588 6.703 201,227 -0.12(-1.79%)
Mar 22, 2004 7.055 7.055 6.688 6.825 260,103 -0.21(-2.93%)
Mar 19, 2004 7.070 7.070 7.024 7.032 60,446 -0.02(-0.33%)
Mar 18, 2004 6.955 7.070 6.726 7.055 166,555 -0.09(-1.28%)
Mar 17, 2004 7.261 7.337 7.116 7.146 116,706 -0.10(-1.37%)
Mar 16, 2004 8.063 8.323 6.497 7.246 776,648 -0.63(-7.96%)
Mar 15, 2004 7.796 7.911 7.681 7.872 224,254 +0.28(+3.62%)
Mar 12, 2004 7.949 7.949 7.452 7.597 168,648 -0.29(-3.68%)
Mar 11, 2004 7.888 7.995 7.643 7.888 171,003 -0.08(-1.05%)
Mar 10, 2004 7.635 8.025 7.483 7.972 237,469 +0.47(+6.32%)
Mar 09, 2004 7.643 7.834 7.490 7.498 153,210 -0.15(-1.90%)
Mar 08, 2004 7.949 7.949 7.628 7.643 301,710 -0.30(-3.75%)
Mar 05, 2004 7.651 7.949 7.651 7.941 183,564 +0.05(+0.58%)
Mar 04, 2004 8.178 8.178 7.834 7.895 180,555 -0.11(-1.34%)
Mar 03, 2004 8.362 8.369 7.872 8.002 232,366 -0.31(-3.68%)
Mar 02, 2004 8.446 8.537 8.033 8.308 343,447 +0.06(+0.74%)
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.