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

Medifast Inc (NY: MED )

18.68 -0.31 (-1.63%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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, 2003 5.579 5.640 5.155 5.526 198,945 +0.00(+0.00%)
Apr 29, 2003 5.382 5.640 5.299 5.526 495,779 +0.19(+3.55%)
Apr 28, 2003 4.686 5.450 4.686 5.337 468,169 +0.69(+14.82%)
Apr 25, 2003 4.580 4.693 4.542 4.648 53,501 -0.08(-1.76%)
Apr 24, 2003 4.610 4.784 4.216 4.731 135,008 +0.11(+2.46%)
Apr 23, 2003 4.716 4.716 4.580 4.618 63,541 -0.06(-1.29%)
Apr 22, 2003 4.754 4.883 4.550 4.678 199,474 -0.03(-0.64%)
Apr 21, 2003 4.201 4.731 4.088 4.708 437,258 +0.51(+12.27%)
Apr 17, 2003 4.148 4.232 4.050 4.194 134,876 +0.08(+2.03%)
Apr 16, 2003 4.156 4.156 3.936 4.110 101,322 +0.02(+0.56%)
Apr 15, 2003 3.936 4.232 3.936 4.088 77,808 +0.01(+0.19%)
Apr 14, 2003 4.118 4.232 3.967 4.080 170,411 -0.19(-4.43%)
Apr 11, 2003 3.823 4.285 3.808 4.269 422,462 +0.48(+12.80%)
Apr 10, 2003 3.777 3.876 3.709 3.785 43,593 +0.07(+1.83%)
Apr 09, 2003 3.671 3.777 3.626 3.717 56,143 +0.08(+2.08%)
Apr 08, 2003 3.762 3.762 3.641 3.641 22,589 -0.05(-1.23%)
Apr 07, 2003 3.634 3.853 3.634 3.687 57,992 +0.05(+1.46%)
Apr 04, 2003 3.641 3.709 3.558 3.634 39,366 -0.08(-2.04%)
Apr 03, 2003 3.800 3.861 3.709 3.709 83,224 -0.08(-2.00%)
Apr 02, 2003 3.846 3.944 3.709 3.785 80,846 +0.00(+0.00%)
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.