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 29, 2005 2.301 2.377 2.301 2.347 32,497 +0.04(+1.64%)
Apr 28, 2005 2.347 2.347 2.271 2.309 97,887 -0.08(-3.17%)
Apr 27, 2005 2.407 2.407 2.309 2.385 35,931 -0.01(-0.32%)
Apr 26, 2005 2.309 2.400 2.291 2.392 56,671 +0.08(+3.61%)
Apr 25, 2005 2.347 2.385 2.301 2.309 24,835 -0.08(-3.17%)
Apr 22, 2005 2.309 2.415 2.309 2.385 82,299 +0.00(+0.00%)
Apr 21, 2005 2.294 2.407 2.294 2.385 75,826 +0.08(+3.62%)
Apr 20, 2005 2.286 2.301 2.286 2.301 39,894 -0.04(-1.62%)
Apr 19, 2005 2.294 2.339 2.279 2.339 51,784 +0.00(+0.00%)
Apr 18, 2005 2.362 2.362 2.301 2.339 65,786 -0.02(-0.96%)
Apr 15, 2005 2.362 2.369 2.316 2.362 62,484 -0.04(-1.58%)
Apr 14, 2005 2.385 2.415 2.347 2.400 62,484 +0.00(+0.00%)
Apr 13, 2005 2.354 2.422 2.347 2.400 68,032 +0.02(+0.63%)
Apr 12, 2005 2.521 2.521 2.347 2.385 82,828 -0.11(-4.55%)
Apr 11, 2005 2.460 2.513 2.430 2.498 102,114 +0.00(+0.00%)
Apr 08, 2005 2.460 2.536 2.422 2.498 307,797 +0.08(+3.13%)
Apr 07, 2005 2.195 2.483 2.157 2.422 631,183 +0.29(+13.48%)
Apr 06, 2005 2.226 2.226 2.120 2.135 60,899 -0.09(-4.08%)
Apr 05, 2005 2.195 2.233 2.157 2.226 39,102 +0.08(+3.52%)
Apr 04, 2005 2.256 2.256 2.127 2.150 73,448 -0.02(-1.05%)
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.