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 (%)
May 31, 2005 2.293 2.362 2.255 2.346 14,392 +0.05(+2.33%)
May 27, 2005 2.301 2.362 2.270 2.293 43,307 -0.07(-2.91%)
May 26, 2005 2.308 2.369 2.308 2.362 43,830 +0.05(+2.32%)
May 25, 2005 2.278 2.331 2.255 2.308 42,652 +0.08(+3.42%)
May 24, 2005 2.285 2.324 2.224 2.232 40,951 -0.02(-1.02%)
May 23, 2005 2.331 2.346 2.247 2.255 36,241 -0.07(-2.96%)
May 20, 2005 2.239 2.354 2.239 2.324 15,700 +0.01(+0.33%)
May 19, 2005 2.285 2.324 2.255 2.316 62,540 +0.11(+4.84%)
May 18, 2005 2.155 2.278 2.155 2.209 63,586 +0.03(+1.40%)
May 17, 2005 2.285 2.285 2.163 2.178 118,145 -0.13(-5.63%)
May 16, 2005 2.316 2.331 2.255 2.308 46,316 -0.03(-1.31%)
May 13, 2005 2.346 2.354 2.316 2.339 33,232 -0.03(-1.29%)
May 12, 2005 2.255 2.369 2.255 2.369 33,363 -0.02(-0.64%)
May 11, 2005 2.461 2.461 2.301 2.385 102,576 -0.08(-3.11%)
May 10, 2005 2.408 2.499 2.293 2.461 73,399 -0.02(-0.92%)
May 09, 2005 2.484 2.522 2.453 2.484 43,045 +0.02(+0.62%)
May 06, 2005 2.415 2.476 2.408 2.469 49,456 +0.06(+2.54%)
May 05, 2005 2.331 2.415 2.331 2.408 52,596 +0.03(+1.29%)
May 04, 2005 2.301 2.392 2.301 2.377 69,343 +0.04(+1.63%)
May 03, 2005 2.324 2.392 2.293 2.339 60,446 +0.00(+0.00%)
May 02, 2005 2.354 2.369 2.331 2.339 22,373 -0.03(-1.29%)
Apr 29, 2005 2.324 2.400 2.324 2.369 32,185 +0.04(+1.64%)
Apr 28, 2005 2.369 2.369 2.293 2.331 96,950 -0.08(-3.17%)
Apr 27, 2005 2.431 2.431 2.331 2.408 35,587 -0.01(-0.32%)
Apr 26, 2005 2.331 2.423 2.313 2.415 56,129 +0.08(+3.61%)
Apr 25, 2005 2.369 2.408 2.324 2.331 24,597 -0.08(-3.17%)
Apr 22, 2005 2.331 2.438 2.331 2.408 81,511 +0.00(+0.00%)
Apr 21, 2005 2.316 2.431 2.316 2.408 75,100 +0.08(+3.62%)
Apr 20, 2005 2.308 2.324 2.308 2.324 39,512 -0.04(-1.62%)
Apr 19, 2005 2.316 2.362 2.301 2.362 51,288 +0.00(+0.00%)
Apr 18, 2005 2.385 2.385 2.324 2.362 65,156 -0.02(-0.96%)
Apr 15, 2005 2.385 2.392 2.339 2.385 61,885 -0.04(-1.58%)
Apr 14, 2005 2.408 2.438 2.369 2.423 61,885 +0.00(+0.00%)
Apr 13, 2005 2.377 2.446 2.369 2.423 67,381 +0.02(+0.63%)
Apr 12, 2005 2.545 2.545 2.369 2.408 82,034 -0.11(-4.55%)
Apr 11, 2005 2.484 2.538 2.453 2.522 101,136 +0.00(+0.00%)
Apr 08, 2005 2.484 2.560 2.446 2.522 304,850 +0.08(+3.12%)
Apr 07, 2005 2.216 2.507 2.178 2.446 625,138 +0.29(+13.48%)
Apr 06, 2005 2.247 2.247 2.140 2.155 60,315 -0.09(-4.08%)
Apr 05, 2005 2.216 2.255 2.178 2.247 38,727 +0.08(+3.52%)
Apr 04, 2005 2.278 2.278 2.148 2.171 72,745 -0.02(-1.05%)
Apr 01, 2005 2.216 2.255 2.194 2.194 89,754 +0.00(+0.00%)
Mar 31, 2005 2.186 2.247 2.178 2.194 62,801 +0.01(+0.35%)
Mar 30, 2005 2.110 2.255 2.110 2.186 85,044 +0.05(+2.14%)
Mar 29, 2005 2.117 2.171 2.117 2.140 34,933 -0.01(-0.36%)
Mar 28, 2005 2.125 2.178 2.125 2.148 41,998 +0.00(+0.00%)
Mar 24, 2005 2.171 2.171 2.102 2.148 55,213 +0.00(+0.00%)
Mar 23, 2005 2.148 2.186 2.125 2.148 99,174 -0.04(-1.75%)
Mar 22, 2005 2.216 2.224 2.148 2.186 48,017 -0.02(-0.69%)
Mar 21, 2005 2.293 2.293 2.094 2.201 89,884 -0.11(-4.95%)
Mar 18, 2005 2.446 2.461 2.301 2.316 58,745 -0.11(-4.42%)
Mar 17, 2005 2.423 2.484 2.415 2.423 119,454 +0.02(+0.63%)
Mar 16, 2005 2.385 2.408 2.331 2.408 215,750 +0.08(+3.28%)
Mar 15, 2005 2.224 2.362 2.224 2.331 383,875 +0.11(+4.81%)
Mar 14, 2005 2.155 2.308 2.117 2.224 156,742 +0.11(+5.43%)
Mar 11, 2005 2.140 2.140 2.064 2.110 78,633 +0.01(+0.36%)
Mar 10, 2005 2.148 2.201 2.087 2.102 66,072 -0.04(-1.79%)
Mar 09, 2005 2.178 2.178 2.071 2.140 55,605 -0.04(-1.75%)
Mar 08, 2005 2.262 2.262 2.178 2.178 44,615 -0.01(-0.35%)
Mar 07, 2005 2.255 2.293 2.178 2.186 177,022 -0.03(-1.38%)
Mar 04, 2005 2.125 2.255 2.033 2.216 254,608 +0.15(+7.41%)
Mar 03, 2005 1.995 2.064 1.980 2.064 161,976 +0.02(+1.12%)
Mar 02, 2005 2.033 2.071 1.972 2.041 133,061 -0.01(-0.37%)
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.