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

Medifast Inc (NY: MED )

19.25 +0.16 (+0.84%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Jan 31, 2008 3.626 3.709 3.581 3.656 52,972 +0.03(+0.84%)
Jan 30, 2008 3.694 3.747 3.611 3.626 159,183 -0.06(-1.64%)
Jan 29, 2008 3.732 3.815 3.634 3.687 185,207 -0.02(-0.41%)
Jan 28, 2008 3.528 3.702 3.437 3.702 176,458 +0.26(+7.47%)
Jan 25, 2008 3.353 3.618 3.331 3.444 278,646 +0.14(+4.36%)
Jan 24, 2008 3.126 3.346 3.126 3.300 126,685 +0.20(+6.34%)
Jan 23, 2008 3.013 3.126 2.960 3.104 111,494 +0.04(+1.23%)
Jan 22, 2008 2.975 3.172 2.952 3.066 221,121 -0.19(-5.81%)
Jan 21, 2008 3.406 3.444 3.172 3.255 0 +0.00(+0.00%)
Jan 18, 2008 3.406 3.444 3.172 3.255 214,712 -0.15(-4.44%)
Jan 17, 2008 3.671 3.671 3.406 3.406 120,080 -0.20(-5.46%)
Jan 16, 2008 3.452 3.603 3.399 3.603 96,038 +0.09(+2.59%)
Jan 15, 2008 3.634 3.634 3.512 3.512 43,593 -0.08(-2.32%)
Jan 14, 2008 3.490 3.634 3.452 3.596 67,804 +0.08(+2.37%)
Jan 11, 2008 3.520 3.550 3.482 3.512 62,150 +0.02(+0.65%)
Jan 10, 2008 3.611 3.611 3.406 3.490 160,504 -0.02(-0.65%)
Jan 09, 2008 3.777 3.777 3.482 3.512 212,175 -0.26(-7.01%)
Jan 08, 2008 3.830 3.853 3.702 3.777 127,343 +0.06(+1.63%)
Jan 07, 2008 3.679 3.853 3.679 3.717 68,792 +0.02(+0.61%)
Jan 04, 2008 3.656 3.732 3.490 3.694 276,820 +0.02(+0.62%)
Jan 03, 2008 3.800 3.861 3.671 3.671 155,872 -0.08(-2.02%)
Jan 02, 2008 3.815 3.853 3.633 3.747 273,055 +0.08(+2.06%)
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.