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

Medifast Inc (NY: MED )

25.32 +0.14 (+0.56%)
Streaming Delayed Price Updated: 2:15 PM EDT, May 7, 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 (%)
Dec 31, 2007 3.630 3.753 3.554 3.707 488,656 +0.27(+7.78%)
Dec 28, 2007 3.401 3.539 3.340 3.439 321,399 -0.02(-0.44%)
Dec 27, 2007 3.478 3.493 3.309 3.455 194,685 +0.00(+0.00%)
Dec 26, 2007 3.095 3.493 3.095 3.455 532,768 +0.31(+9.98%)
Dec 24, 2007 2.958 3.202 2.927 3.141 161,845 +0.15(+4.85%)
Dec 21, 2007 2.904 2.996 2.904 2.996 172,312 +0.10(+3.43%)
Dec 20, 2007 2.927 2.996 2.881 2.897 99,174 -0.05(-1.56%)
Dec 19, 2007 2.943 2.988 2.935 2.943 110,164 -0.04(-1.28%)
Dec 18, 2007 2.988 3.088 2.889 2.981 90,670 +0.06(+2.09%)
Dec 17, 2007 2.950 3.103 2.904 2.920 264,028 -0.05(-1.55%)
Dec 14, 2007 2.912 3.011 2.912 2.966 108,202 -0.04(-1.27%)
Dec 13, 2007 2.943 3.050 2.912 3.004 93,679 +0.02(+0.51%)
Dec 12, 2007 3.004 3.118 2.889 2.988 215,488 -0.03(-1.01%)
Dec 11, 2007 3.103 3.134 2.927 3.019 243,225 -0.10(-3.19%)
Dec 10, 2007 3.073 3.134 3.034 3.118 204,105 +0.05(+1.75%)
Dec 07, 2007 3.118 3.134 3.050 3.065 166,817 -0.02(-0.50%)
Dec 06, 2007 3.004 3.126 3.004 3.080 261,412 +0.05(+1.77%)
Dec 05, 2007 3.034 3.126 3.004 3.027 209,731 -0.01(-0.25%)
Dec 04, 2007 3.134 3.218 3.034 3.034 161,060 -0.11(-3.64%)
Dec 03, 2007 3.202 3.287 3.134 3.149 165,508 -0.07(-2.14%)
Nov 30, 2007 3.302 3.325 3.172 3.218 141,845 +0.02(+0.48%)
Nov 29, 2007 3.317 3.416 3.141 3.202 130,706 -0.10(-3.01%)
Nov 28, 2007 3.317 3.325 3.241 3.302 155,486 +0.06(+1.89%)
Nov 27, 2007 3.103 3.248 3.103 3.241 101,529 +0.12(+3.92%)
Nov 26, 2007 3.317 3.317 3.065 3.118 179,508 -0.17(-5.11%)
Nov 23, 2007 3.233 3.287 3.233 3.286 36,533 +0.02(+0.70%)
Nov 21, 2007 3.241 3.317 3.241 3.264 136,855 +0.02(+0.71%)
Nov 20, 2007 3.325 3.386 3.202 3.241 113,435 -0.02(-0.70%)
Nov 19, 2007 3.371 3.531 3.248 3.264 97,342 -0.11(-3.17%)
Nov 16, 2007 3.340 3.470 3.340 3.371 45,269 -0.02(-0.68%)
Nov 15, 2007 3.401 3.516 3.264 3.394 94,725 -0.02(-0.45%)
Nov 14, 2007 3.516 3.516 3.409 3.409 115,856 -0.07(-1.98%)
Nov 13, 2007 3.355 3.516 3.264 3.478 148,499 +0.16(+4.84%)
Nov 12, 2007 3.432 3.455 3.309 3.317 150,462 -0.13(-3.77%)
Nov 09, 2007 3.485 3.501 3.172 3.447 417,970 -0.08(-2.17%)
Nov 08, 2007 3.439 3.562 3.401 3.523 229,974 +0.08(+2.22%)
Nov 07, 2007 3.439 3.516 3.340 3.447 240,282 +0.04(+1.12%)
Nov 06, 2007 3.600 3.730 3.340 3.409 392,641 -0.15(-4.29%)
Nov 05, 2007 3.860 3.867 3.340 3.562 373,016 -0.34(-8.63%)
Nov 02, 2007 3.829 3.906 3.822 3.898 91,585 +0.14(+3.66%)
Nov 01, 2007 3.867 3.929 3.730 3.760 211,825 -0.10(-2.57%)
Oct 31, 2007 3.837 3.997 3.829 3.860 234,459 +0.04(+1.00%)
Oct 30, 2007 3.822 3.875 3.791 3.822 229,749 +0.02(+0.40%)
Oct 29, 2007 3.814 3.890 3.783 3.806 284,832 +0.01(+0.20%)
Oct 26, 2007 3.806 3.844 3.760 3.799 79,025 +0.03(+0.81%)
Oct 25, 2007 3.822 3.883 3.737 3.768 211,301 -0.07(-1.79%)
Oct 24, 2007 3.944 3.944 3.760 3.837 268,477 -0.09(-2.33%)
Oct 23, 2007 3.875 3.967 3.867 3.929 94,202 +0.05(+1.18%)
Oct 22, 2007 3.860 3.936 3.836 3.883 228,048 -0.02(-0.59%)
Oct 19, 2007 4.013 4.028 3.852 3.906 305,765 -0.10(-2.48%)
Oct 18, 2007 4.013 4.043 3.959 4.005 124,949 +0.05(+1.35%)
Oct 17, 2007 3.959 4.020 3.951 3.951 171,134 -0.01(-0.19%)
Oct 16, 2007 3.997 4.028 3.929 3.959 274,888 -0.02(-0.38%)
Oct 15, 2007 4.181 4.196 3.921 3.974 512,357 -0.23(-5.45%)
Oct 12, 2007 4.196 4.221 4.135 4.204 123,771 +0.07(+1.66%)
Oct 11, 2007 4.234 4.303 4.135 4.135 286,532 -0.13(-3.05%)
Oct 10, 2007 4.089 4.303 4.089 4.265 357,577 +0.18(+4.30%)
Oct 09, 2007 4.204 4.227 4.020 4.089 412,921 -0.10(-2.37%)
Oct 08, 2007 4.334 4.402 4.181 4.188 330,363 -0.17(-3.86%)
Oct 05, 2007 4.586 4.593 4.250 4.357 766,312 -0.33(-7.01%)
Oct 04, 2007 4.494 4.731 4.433 4.685 250,421 +0.15(+3.20%)
Oct 03, 2007 4.739 4.777 4.425 4.540 226,086 -0.23(-4.81%)
Oct 02, 2007 4.395 4.777 4.372 4.769 334,942 +0.47(+11.03%)
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.