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

Medifast Inc (NY: MED )

24.99 -0.73 (-2.84%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 30, 2008 4.662 4.861 4.402 4.471 243,390 -0.27(-5.65%)
May 29, 2008 4.280 4.739 4.173 4.739 543,344 +0.49(+11.51%)
May 28, 2008 3.776 4.372 3.768 4.250 337,247 +0.47(+12.55%)
May 27, 2008 3.753 3.806 3.745 3.776 39,758 +0.01(+0.20%)
May 26, 2008 3.799 3.814 3.745 3.768 0 +0.00(+0.00%)
May 23, 2008 3.799 3.814 3.745 3.768 48,011 -0.05(-1.40%)
May 22, 2008 3.791 3.822 3.745 3.822 105,512 +0.01(+0.20%)
May 21, 2008 3.806 3.822 3.776 3.814 94,147 -0.01(-0.20%)
May 20, 2008 3.806 3.822 3.730 3.822 104,067 +0.00(+0.00%)
May 19, 2008 3.753 3.822 3.753 3.822 70,578 +0.02(+0.60%)
May 16, 2008 3.760 3.806 3.737 3.799 61,429 +0.02(+0.61%)
May 15, 2008 3.638 3.791 3.615 3.776 63,699 +0.09(+2.49%)
May 14, 2008 3.715 3.791 3.653 3.684 104,296 -0.07(-1.83%)
May 13, 2008 3.806 3.806 3.592 3.753 131,043 -0.07(-1.80%)
May 12, 2008 3.783 3.822 3.692 3.822 168,134 +0.11(+2.88%)
May 09, 2008 3.745 3.760 3.630 3.715 53,326 -0.06(-1.62%)
May 08, 2008 3.776 3.806 3.730 3.776 115,052 -0.02(-0.60%)
May 07, 2008 3.814 3.814 3.745 3.799 157,658 -0.02(-0.40%)
May 06, 2008 3.592 3.814 3.539 3.814 146,778 +0.22(+6.17%)
May 05, 2008 3.470 3.592 3.470 3.592 94,568 +0.11(+3.07%)
May 02, 2008 3.592 3.600 3.424 3.485 87,584 -0.11(-3.18%)
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.