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

Medifast Inc (NY: MED )

18.80 +0.12 (+0.64%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 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 (%)
Mar 31, 2011 14.39 15.81 14.38 14.95 1,158,756 +0.59(+4.11%)
Mar 30, 2011 14.36 14.36 14.36 14.36 411,424 -0.07(-0.47%)
Mar 29, 2011 14.19 14.51 14.07 14.43 434,799 +0.20(+1.44%)
Mar 28, 2011 14.46 14.53 14.00 14.22 577,070 -0.29(-1.98%)
Mar 25, 2011 14.62 15.00 14.49 14.51 636,490 -0.14(-0.93%)
Mar 24, 2011 14.53 14.68 14.33 14.65 319,516 +0.26(+1.79%)
Mar 23, 2011 14.67 14.67 14.13 14.39 564,475 -0.33(-2.26%)
Mar 22, 2011 14.57 14.97 14.47 14.72 425,356 +0.15(+1.04%)
Mar 21, 2011 14.38 14.64 14.31 14.57 514,710 +0.67(+4.85%)
Mar 18, 2011 13.85 13.90 13.63 13.90 578,876 +0.10(+0.71%)
Mar 17, 2011 14.06 14.31 13.63 13.80 731,409 -0.05(-0.38%)
Mar 16, 2011 13.82 14.11 13.59 13.85 717,031 +0.04(+0.27%)
Mar 15, 2011 13.76 14.11 13.75 13.82 1,013,281 +0.05(+0.39%)
Mar 14, 2011 12.48 13.98 12.31 13.76 1,900,236 +1.17(+9.32%)
Mar 11, 2011 16.46 16.71 12.13 12.59 7,773,817 -3.99(-24.06%)
Mar 10, 2011 16.50 16.63 16.06 16.58 327,216 -0.09(-0.54%)
Mar 09, 2011 16.81 17.04 16.54 16.67 184,331 -0.14(-0.86%)
Mar 08, 2011 17.05 17.24 16.46 16.81 295,355 +0.23(+1.37%)
Mar 07, 2011 16.95 17.08 16.43 16.59 439,901 -0.31(-1.84%)
Mar 04, 2011 17.11 17.31 16.45 16.90 394,334 -0.39(-2.23%)
Mar 03, 2011 16.55 17.68 16.49 17.28 858,686 +0.96(+5.89%)
Mar 02, 2011 16.52 16.71 16.21 16.32 771,125 -0.28(-1.69%)
Mar 01, 2011 17.58 17.65 16.50 16.60 707,339 -0.92(-5.23%)
Feb 28, 2011 17.27 17.98 17.27 17.52 790,355 +0.24(+1.40%)
Feb 25, 2011 18.83 18.84 16.80 17.27 2,654,630 -1.82(-9.52%)
Feb 24, 2011 18.69 19.11 18.58 19.09 364,167 +0.29(+1.53%)
Feb 23, 2011 19.34 19.43 18.49 18.80 458,482 -0.57(-2.93%)
Feb 22, 2011 20.26 20.32 19.20 19.37 630,153 -1.18(-5.75%)
Feb 18, 2011 20.89 21.00 20.17 20.55 498,343 -0.19(-0.91%)
Feb 17, 2011 19.88 21.06 19.87 20.74 1,223,523 +1.34(+6.91%)
Feb 16, 2011 19.15 19.44 19.13 19.40 225,014 +0.35(+1.83%)
Feb 15, 2011 19.10 19.53 19.00 19.05 303,508 -0.11(-0.59%)
Feb 14, 2011 18.60 19.59 18.48 19.17 354,961 +0.58(+3.14%)
Feb 11, 2011 18.24 18.60 18.18 18.58 217,915 +0.30(+1.61%)
Feb 10, 2011 18.35 18.67 18.21 18.29 209,758 -0.11(-0.58%)
Feb 09, 2011 18.33 18.60 18.33 18.39 218,161 -0.07(-0.37%)
Feb 08, 2011 18.71 18.77 18.37 18.46 281,109 -0.26(-1.37%)
Feb 07, 2011 18.43 18.74 18.17 18.72 414,959 +0.32(+1.73%)
Feb 04, 2011 18.38 18.52 18.17 18.40 266,556 +0.00(+0.00%)
Feb 03, 2011 18.41 18.52 18.05 18.40 502,849 +0.00(+0.00%)
Feb 02, 2011 18.40 18.42 18.14 18.40 427,969 -0.10(-0.53%)
Feb 01, 2011 18.21 18.61 18.21 18.50 411,525 +0.39(+2.17%)
Jan 31, 2011 18.61 18.80 18.09 18.11 356,068 -0.48(-2.61%)
Jan 28, 2011 19.56 19.57 18.58 18.59 414,568 -0.68(-3.53%)
Jan 27, 2011 18.69 19.37 18.54 19.27 429,257 +0.62(+3.33%)
Jan 26, 2011 18.62 18.92 18.43 18.65 303,780 +0.03(+0.16%)
Jan 25, 2011 18.49 18.72 18.36 18.62 236,878 +0.14(+0.74%)
Jan 24, 2011 18.48 18.79 18.47 18.49 296,414 +0.04(+0.21%)
Jan 21, 2011 18.87 19.08 18.36 18.45 369,098 -0.26(-1.38%)
Jan 20, 2011 18.87 19.04 18.51 18.71 389,965 -0.21(-1.12%)
Jan 19, 2011 19.48 19.48 18.43 18.92 852,148 -0.44(-2.27%)
Jan 18, 2011 19.45 19.58 19.00 19.36 323,753 -0.11(-0.54%)
Jan 14, 2011 19.61 19.67 19.11 19.46 412,506 -0.26(-1.31%)
Jan 13, 2011 19.93 20.09 19.47 19.72 528,806 -0.25(-1.25%)
Jan 12, 2011 19.64 20.12 19.44 19.97 526,607 +0.56(+2.89%)
Jan 11, 2011 19.41 19.48 18.51 19.41 841,877 +0.20(+1.06%)
Jan 10, 2011 20.08 20.21 19.18 19.20 544,985 -0.98(-4.87%)
Jan 07, 2011 21.10 21.23 19.80 20.19 704,282 -1.04(-4.89%)
Jan 06, 2011 22.14 22.33 21.15 21.23 594,582 -0.93(-4.20%)
Jan 05, 2011 21.91 22.24 21.76 22.16 206,017 +0.14(+0.62%)
Jan 04, 2011 22.65 22.67 21.67 22.02 349,657 -0.56(-2.48%)
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.