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 (%)
Nov 30, 2005 4.073 4.095 3.936 4.080 80,185 -0.02(-0.37%)
Nov 29, 2005 4.050 4.163 3.974 4.095 159,315 +0.05(+1.12%)
Nov 28, 2005 3.898 4.065 3.898 4.050 151,785 +0.17(+4.49%)
Nov 25, 2005 3.898 3.929 3.709 3.876 73,580 -0.08(-1.92%)
Nov 23, 2005 3.989 4.065 3.936 3.951 114,136 +0.00(+0.00%)
Nov 22, 2005 4.088 4.088 3.944 3.951 95,245 -0.14(-3.33%)
Nov 21, 2005 4.042 4.095 3.997 4.088 79,261 +0.09(+2.27%)
Nov 18, 2005 3.898 4.050 3.853 3.997 170,279 +0.10(+2.52%)
Nov 17, 2005 3.785 3.997 3.785 3.898 235,934 -0.10(-2.46%)
Nov 16, 2005 4.020 4.088 3.936 3.997 145,708 -0.02(-0.56%)
Nov 15, 2005 4.201 4.194 4.012 4.020 220,478 -0.17(-4.15%)
Nov 14, 2005 3.853 4.239 3.785 4.194 559,848 +0.37(+9.70%)
Nov 11, 2005 3.808 3.876 3.634 3.823 449,675 -0.11(-2.88%)
Nov 10, 2005 3.573 3.944 3.444 3.936 953,248 +0.61(+18.45%)
Nov 09, 2005 3.134 3.467 3.134 3.323 227,083 +0.12(+3.78%)
Nov 08, 2005 3.482 3.520 2.801 3.202 143,198 -0.24(-7.03%)
Nov 07, 2005 3.369 3.671 3.369 3.444 405,685 +0.08(+2.25%)
Nov 04, 2005 3.036 3.452 3.028 3.369 211,627 +0.36(+12.09%)
Nov 03, 2005 2.990 3.058 2.914 3.005 82,431 +0.05(+1.79%)
Nov 02, 2005 2.975 3.020 2.892 2.952 47,820 -0.02(-0.51%)
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.