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

Medifast Inc (NY: MED )

33.71 +0.21 (+0.63%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 24, 2011 18.60 19.21 18.60 18.90 597,308 +0.44(+2.40%)
May 23, 2011 18.24 18.79 17.89 18.46 586,387 +0.07(+0.37%)
May 20, 2011 18.76 18.93 18.27 18.39 536,800 -0.52(-2.75%)
May 19, 2011 18.90 19.03 18.69 18.91 366,665 +0.08(+0.41%)
May 18, 2011 18.53 18.92 18.53 18.83 424,495 +0.27(+1.44%)
May 17, 2011 18.15 18.89 18.15 18.57 869,446 +0.34(+1.84%)
May 16, 2011 18.34 18.85 18.12 18.23 582,173 -0.29(-1.57%)
May 13, 2011 18.97 19.08 18.23 18.52 597,944 -0.30(-1.58%)
May 12, 2011 18.20 18.98 17.67 18.82 1,203,329 +0.56(+3.06%)
May 11, 2011 18.19 18.58 17.96 18.26 956,214 -0.11(-0.58%)
May 10, 2011 16.53 18.42 16.25 18.37 4,371,081 +2.78(+17.85%)
May 09, 2011 15.46 15.64 15.15 15.58 1,114,017 +0.18(+1.19%)
May 06, 2011 15.29 15.48 14.96 15.40 747,926 +0.28(+1.87%)
May 05, 2011 14.80 15.16 14.64 15.12 311,679 +0.25(+1.70%)
May 04, 2011 14.83 15.02 14.53 14.87 468,481 +0.02(+0.15%)
May 03, 2011 15.09 15.23 14.55 14.84 490,811 -0.21(-1.42%)
May 02, 2011 15.16 15.16 15.04 15.06 336,519 -0.04(-0.25%)
Apr 29, 2011 15.29 15.32 14.91 15.10 252,936 +0.02(+0.10%)
Apr 28, 2011 14.96 15.24 14.71 15.08 384,749 +0.18(+1.23%)
Apr 27, 2011 14.95 15.00 14.30 14.90 622,948 -0.02(-0.15%)
Apr 26, 2011 14.25 15.00 14.16 14.92 1,106,527 +0.96(+6.90%)
Apr 25, 2011 13.53 13.97 13.51 13.96 608,527 +0.37(+2.70%)
Apr 21, 2011 13.34 13.70 13.05 13.59 667,582 +0.28(+2.13%)
Apr 20, 2011 13.01 13.38 12.92 13.31 581,532 +0.44(+3.45%)
Apr 19, 2011 13.02 13.18 12.42 12.86 633,513 -0.15(-1.17%)
Apr 18, 2011 13.03 13.06 12.51 13.02 792,143 -0.03(-0.23%)
Apr 15, 2011 12.88 13.22 12.86 13.05 940,903 +0.19(+1.49%)
Apr 14, 2011 12.70 13.05 12.70 12.86 442,833 +0.06(+0.48%)
Apr 13, 2011 12.73 12.98 12.65 12.79 401,129 +0.11(+0.84%)
Apr 12, 2011 12.83 12.83 12.51 12.69 505,424 -0.23(-1.78%)
Apr 11, 2011 13.15 13.41 12.83 12.92 559,865 -0.06(-0.47%)
Apr 08, 2011 13.47 13.47 12.89 12.98 619,144 -0.40(-2.97%)
Apr 07, 2011 12.96 13.54 12.84 13.38 666,796 +0.47(+3.67%)
Apr 06, 2011 12.32 13.15 12.23 12.90 1,006,789 +0.71(+5.83%)
Apr 05, 2011 12.67 12.76 11.95 12.19 1,586,788 -0.48(-3.80%)
Apr 04, 2011 13.76 13.86 12.64 12.67 2,222,514 -1.09(-7.94%)
Apr 01, 2011 14.33 14.69 13.42 13.77 3,842,559 -1.33(-8.81%)
Mar 31, 2011 14.53 15.97 14.52 15.10 1,147,658 +0.60(+4.11%)
Mar 30, 2011 14.50 14.50 14.50 14.50 407,483 -0.07(-0.47%)
Mar 29, 2011 14.33 14.65 14.21 14.57 430,635 +0.21(+1.44%)
Mar 28, 2011 14.60 14.67 14.14 14.36 571,544 -0.29(-1.98%)
Mar 25, 2011 14.77 15.14 14.63 14.65 630,394 -0.14(-0.93%)
Mar 24, 2011 14.67 14.82 14.47 14.79 316,456 +0.26(+1.79%)
Mar 23, 2011 14.81 14.82 14.26 14.53 559,068 -0.34(-2.26%)
Mar 22, 2011 14.71 15.12 14.61 14.87 421,283 +0.15(+1.04%)
Mar 21, 2011 14.51 14.78 14.45 14.71 509,781 +0.68(+4.85%)
Mar 18, 2011 13.99 14.03 13.77 14.03 573,332 +0.10(+0.71%)
Mar 17, 2011 14.19 14.45 13.76 13.93 724,404 -0.05(-0.38%)
Mar 16, 2011 13.95 14.25 13.72 13.99 710,164 +0.04(+0.27%)
Mar 15, 2011 13.90 14.25 13.88 13.95 1,003,577 +0.05(+0.39%)
Mar 14, 2011 12.60 14.12 12.43 13.90 1,882,037 +1.18(+9.32%)
Mar 11, 2011 16.62 16.88 12.25 12.71 7,699,366 -4.03(-24.06%)
Mar 10, 2011 16.66 16.79 16.22 16.74 324,083 -0.09(-0.54%)
Mar 09, 2011 16.98 17.20 16.70 16.83 182,565 -0.15(-0.86%)
Mar 08, 2011 17.22 17.40 16.62 16.98 292,526 +0.23(+1.37%)
Mar 07, 2011 17.11 17.24 16.59 16.75 435,688 -0.31(-1.84%)
Mar 04, 2011 17.27 17.48 16.61 17.06 390,557 -0.39(-2.23%)
Mar 03, 2011 16.71 17.85 16.65 17.45 850,462 +0.97(+5.89%)
Mar 02, 2011 16.68 16.88 16.37 16.48 763,739 -0.28(-1.69%)
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.