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: 4:10 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, 2008 3.558 3.611 3.520 3.603 69,815 +0.01(+0.21%)
Apr 29, 2008 3.634 3.656 3.528 3.596 48,151 +0.00(+0.00%)
Apr 28, 2008 3.512 3.626 3.452 3.596 169,817 +0.11(+3.04%)
Apr 25, 2008 3.437 3.520 3.437 3.490 50,538 +0.01(+0.22%)
Apr 24, 2008 3.444 3.490 3.391 3.482 149,381 +0.02(+0.44%)
Apr 23, 2008 3.293 3.490 3.293 3.467 144,699 +0.14(+4.09%)
Apr 22, 2008 3.391 3.422 3.278 3.331 165,576 -0.12(-3.51%)
Apr 21, 2008 3.406 3.467 3.399 3.452 23,745 -0.00(-0.00%)
Apr 18, 2008 3.444 3.482 3.369 3.452 83,673 -0.03(-0.87%)
Apr 17, 2008 3.399 3.505 3.270 3.482 109,631 +0.06(+1.77%)
Apr 16, 2008 3.467 3.467 3.399 3.422 74,214 +0.00(+0.00%)
Apr 15, 2008 3.512 3.558 3.300 3.422 140,190 -0.12(-3.42%)
Apr 14, 2008 3.512 3.581 3.482 3.543 63,978 +0.00(+0.00%)
Apr 11, 2008 3.634 3.702 3.482 3.543 115,959 -0.10(-2.79%)
Apr 10, 2008 3.671 3.709 3.634 3.645 68,693 -0.02(-0.53%)
Apr 09, 2008 3.762 3.785 3.596 3.664 203,063 -0.04(-1.02%)
Apr 08, 2008 3.535 3.762 3.520 3.702 232,553 +0.18(+5.16%)
Apr 07, 2008 3.528 3.550 3.490 3.520 65,272 +0.04(+1.09%)
Apr 04, 2008 3.543 3.543 3.422 3.482 118,495 -0.02(-0.65%)
Apr 03, 2008 3.444 3.543 3.391 3.505 175,847 +0.06(+1.76%)
Apr 02, 2008 3.331 3.444 3.270 3.444 87,847 +0.15(+4.60%)
Apr 01, 2008 3.195 3.323 3.195 3.293 112,416 +0.09(+2.93%)
Mar 31, 2008 3.134 3.210 3.066 3.199 63,834 +0.01(+0.38%)
Mar 28, 2008 3.187 3.217 3.134 3.187 99,340 -0.02(-0.47%)
Mar 27, 2008 3.210 3.210 3.149 3.202 35,107 +0.04(+1.20%)
Mar 26, 2008 3.058 3.217 3.058 3.164 108,191 +0.11(+3.47%)
Mar 25, 2008 3.157 3.157 3.043 3.058 107,828 -0.07(-2.18%)
Mar 24, 2008 2.930 3.126 2.914 3.126 145,748 +0.15(+5.09%)
Mar 21, 2008 2.960 3.020 2.899 2.975 87,451 +0.00(+0.00%)
Mar 20, 2008 2.960 3.020 2.899 2.975 87,451 -0.01(-0.25%)
Mar 19, 2008 2.960 3.028 2.839 2.983 58,414 +0.02(+0.77%)
Mar 18, 2008 2.952 3.028 2.877 2.960 192,736 +0.07(+2.36%)
Mar 17, 2008 2.952 3.096 2.892 2.892 192,604 -0.14(-4.74%)
Mar 14, 2008 3.157 3.195 2.907 3.036 222,938 -0.13(-4.07%)
Mar 13, 2008 2.877 3.278 2.771 3.164 318,478 +0.32(+11.17%)
Mar 12, 2008 2.983 3.013 2.786 2.846 268,959 -0.02(-0.53%)
Mar 11, 2008 2.801 2.914 2.755 2.861 230,518 +0.08(+2.72%)
Mar 10, 2008 3.005 3.043 2.702 2.786 231,442 -0.25(-8.23%)
Mar 07, 2008 3.043 3.043 2.937 3.036 104,776 -0.02(-0.50%)
Mar 06, 2008 3.187 3.187 3.036 3.051 143,198 -0.10(-3.13%)
Mar 05, 2008 3.202 3.263 3.089 3.149 333,822 -0.04(-1.19%)
Mar 04, 2008 3.043 3.217 3.020 3.187 113,079 +0.14(+4.73%)
Mar 03, 2008 3.179 3.217 3.028 3.043 341,497 -0.14(-4.29%)
Feb 29, 2008 3.202 3.255 3.157 3.179 167,505 -0.05(-1.41%)
Feb 28, 2008 3.142 3.255 3.119 3.225 170,362 +0.02(+0.74%)
Feb 27, 2008 3.202 3.247 3.164 3.201 127,214 -0.02(-0.50%)
Feb 26, 2008 3.202 3.323 3.142 3.217 128,403 +0.05(+1.67%)
Feb 25, 2008 3.051 3.172 3.043 3.164 51,519 +0.10(+3.21%)
Feb 22, 2008 3.126 3.126 2.998 3.066 141,725 -0.06(-1.93%)
Feb 21, 2008 3.255 3.255 3.119 3.126 113,607 -0.13(-3.96%)
Feb 20, 2008 3.369 3.399 3.240 3.255 123,812 -0.12(-3.59%)
Feb 19, 2008 3.475 3.482 3.353 3.376 60,370 -0.10(-2.83%)
Feb 18, 2008 3.505 3.558 3.300 3.475 0 +0.00(+0.00%)
Feb 15, 2008 3.505 3.558 3.300 3.475 107,014 -0.05(-1.50%)
Feb 14, 2008 3.588 3.596 3.490 3.528 36,328 -0.05(-1.48%)
Feb 13, 2008 3.391 3.596 3.331 3.581 91,150 +0.17(+4.88%)
Feb 12, 2008 3.225 3.422 3.187 3.414 113,905 +0.16(+4.88%)
Feb 11, 2008 3.225 3.255 3.179 3.255 65,390 -0.02(-0.69%)
Feb 08, 2008 3.308 3.346 3.232 3.278 68,693 -0.05(-1.59%)
Feb 07, 2008 3.475 3.497 3.323 3.331 86,923 -0.14(-3.93%)
Feb 06, 2008 3.558 3.581 3.467 3.467 47,820 -0.08(-2.14%)
Feb 05, 2008 3.694 3.694 3.528 3.543 57,200 -0.12(-3.31%)
Feb 04, 2008 3.709 3.724 3.641 3.664 62,880 -0.01(-0.21%)
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.