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

Medifast Inc (NY: MED )

25.00 -0.36 (-1.42%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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, 2003 5.633 5.694 5.205 5.579 197,040 +0.00(+0.00%)
Apr 29, 2003 5.434 5.694 5.350 5.579 491,031 +0.19(+3.55%)
Apr 28, 2003 4.731 5.503 4.731 5.388 463,686 +0.70(+14.82%)
Apr 25, 2003 4.624 4.739 4.586 4.693 52,988 -0.08(-1.76%)
Apr 24, 2003 4.655 4.830 4.257 4.777 133,715 +0.11(+2.46%)
Apr 23, 2003 4.762 4.762 4.624 4.662 62,932 -0.06(-1.29%)
Apr 22, 2003 4.800 4.930 4.593 4.723 197,563 -0.03(-0.64%)
Apr 21, 2003 4.242 4.777 4.127 4.754 433,070 +0.52(+12.27%)
Apr 17, 2003 4.188 4.272 4.089 4.234 133,584 +0.08(+2.03%)
Apr 16, 2003 4.196 4.196 3.974 4.150 100,351 +0.02(+0.56%)
Apr 15, 2003 3.974 4.272 3.974 4.127 77,062 +0.01(+0.19%)
Apr 14, 2003 4.158 4.272 4.005 4.120 168,779 -0.19(-4.43%)
Apr 11, 2003 3.860 4.326 3.844 4.311 418,416 +0.49(+12.80%)
Apr 10, 2003 3.814 3.913 3.745 3.822 43,176 +0.07(+1.83%)
Apr 09, 2003 3.707 3.814 3.661 3.753 55,605 +0.08(+2.08%)
Apr 08, 2003 3.799 3.799 3.676 3.676 22,373 -0.05(-1.23%)
Apr 07, 2003 3.669 3.890 3.669 3.722 57,437 +0.05(+1.46%)
Apr 04, 2003 3.676 3.745 3.592 3.669 38,989 -0.08(-2.04%)
Apr 03, 2003 3.837 3.898 3.745 3.745 82,427 -0.08(-2.00%)
Apr 02, 2003 3.883 3.982 3.745 3.822 80,072 +0.00(+0.00%)
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.