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 (%)
Apr 30, 2002 0.5579 0.6114 0.5350 0.5350 402,454 -0.02(-4.11%)
Apr 29, 2002 0.5274 0.5579 0.5121 0.5579 250,945 +0.03(+5.80%)
Apr 26, 2002 0.5503 0.5503 0.5197 0.5274 390,024 -0.02(-2.82%)
Apr 25, 2002 0.5350 0.5579 0.5350 0.5427 222,553 -0.02(-2.74%)
Apr 24, 2002 0.5044 0.5579 0.4968 0.5579 338,082 +0.04(+7.35%)
Apr 23, 2002 0.5274 0.5350 0.5044 0.5197 79,287 +0.00(+0.00%)
Apr 22, 2002 0.5350 0.5350 0.5044 0.5197 120,370 -0.02(-2.86%)
Apr 19, 2002 0.4968 0.5427 0.4968 0.5350 271,748 +0.02(+4.48%)
Apr 18, 2002 0.5274 0.5274 0.4968 0.5121 254,608 -0.02(-2.90%)
Apr 17, 2002 0.5274 0.5503 0.5197 0.5274 231,450 +0.00(+0.00%)
Apr 16, 2002 0.5503 0.5579 0.5274 0.5274 187,227 -0.02(-4.17%)
Apr 15, 2002 0.5427 0.5503 0.5274 0.5503 274,234 +0.02(+4.35%)
Apr 12, 2002 0.5503 0.5656 0.5197 0.5274 322,513 -0.03(-5.48%)
Apr 11, 2002 0.5503 0.5732 0.4968 0.5579 371,053 +0.04(+7.35%)
Apr 10, 2002 0.5579 0.5809 0.5197 0.5197 290,850 -0.03(-5.56%)
Apr 09, 2002 0.5656 0.5656 0.5350 0.5503 222,815 -0.02(-4.00%)
Apr 08, 2002 0.5809 0.5809 0.5197 0.5732 505,030 -0.02(-2.60%)
Apr 05, 2002 0.6344 0.6344 0.5885 0.5885 161,452 -0.02(-3.75%)
Apr 04, 2002 0.6038 0.6267 0.5962 0.6114 249,767 +0.01(+1.27%)
Apr 03, 2002 0.6497 0.6497 0.5962 0.6038 310,083 -0.01(-1.25%)
Apr 02, 2002 0.6497 0.6497 0.6114 0.6114 286,794 -0.03(-4.76%)
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.