• Conference
  • Earn CE
  • Free Samples
  • Magazine
  • Subscribe
  • Videos
    • Recent Quotes
    My Watchlist
    Indicators
    Dental Market Index
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    Medifast Inc (NY: MED )

    19.13 +0.33 (+1.76%)
    Streaming Delayed Price Updated: 12:22 PM EDT, Sep 24, 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 (%)
    Jun 30, 2008 4.247 4.315 3.967 3.982 122,356 -0.33(-7.56%)
    Jun 27, 2008 4.489 4.504 4.232 4.307 110,578 -0.19(-4.21%)
    Jun 26, 2008 4.466 4.504 4.353 4.497 121,466 +0.00(+0.07%)
    Jun 25, 2008 4.428 4.655 4.391 4.493 136,378 +0.13(+2.88%)
    Jun 24, 2008 4.383 4.451 4.353 4.368 167,155 -0.03(-0.69%)
    Jun 23, 2008 4.489 4.489 4.300 4.398 75,952 -0.09(-2.02%)
    Jun 20, 2008 4.595 4.603 4.444 4.489 61,017 -0.09(-1.98%)
    Jun 19, 2008 4.406 4.625 4.406 4.580 93,347 +0.17(+3.95%)
    Jun 18, 2008 4.814 4.860 4.375 4.406 219,947 -0.48(-9.77%)
    Jun 17, 2008 5.117 5.148 4.837 4.883 234,030 -0.17(-3.44%)
    Jun 16, 2008 4.618 5.102 4.557 5.057 324,325 +0.46(+10.05%)
    Jun 13, 2008 4.466 4.618 4.428 4.595 47,949 +0.08(+1.68%)
    Jun 12, 2008 4.330 4.618 4.330 4.519 69,895 +0.19(+4.37%)
    Jun 11, 2008 4.519 4.595 4.330 4.330 143,532 -0.24(-5.30%)
    Jun 10, 2008 4.421 4.572 4.338 4.572 166,962 +0.14(+3.07%)
    Jun 09, 2008 4.512 4.542 4.345 4.436 136,372 -0.15(-3.30%)
    Jun 06, 2008 4.754 4.754 4.512 4.587 128,482 -0.15(-3.19%)
    Jun 05, 2008 4.428 4.746 4.179 4.739 400,524 +0.25(+5.56%)
    Jun 04, 2008 4.633 4.678 4.466 4.489 110,537 -0.14(-3.10%)
    Jun 03, 2008 4.353 4.746 4.307 4.633 563,245 +0.26(+6.07%)
    Jun 02, 2008 4.444 4.444 4.216 4.368 244,820 -0.06(-1.37%)
    May 30, 2008 4.618 4.814 4.360 4.428 245,744 -0.26(-5.65%)
    May 29, 2008 4.239 4.693 4.133 4.693 548,598 +0.48(+11.51%)
    May 28, 2008 3.740 4.330 3.732 4.209 340,509 +0.47(+12.55%)
    May 27, 2008 3.717 3.770 3.709 3.740 40,143 +0.01(+0.20%)
    May 26, 2008 3.762 3.777 3.709 3.732 0 +0.00(+0.00%)
    May 23, 2008 3.762 3.777 3.709 3.732 48,476 -0.05(-1.40%)
    May 22, 2008 3.755 3.785 3.709 3.785 106,532 +0.01(+0.20%)
    May 21, 2008 3.770 3.785 3.740 3.777 95,058 -0.01(-0.20%)
    May 20, 2008 3.770 3.785 3.694 3.785 105,074 +0.00(+0.00%)
    May 19, 2008 3.717 3.785 3.717 3.785 71,261 +0.02(+0.60%)
    May 16, 2008 3.724 3.770 3.702 3.762 62,023 +0.02(+0.61%)
    May 15, 2008 3.603 3.755 3.581 3.740 64,315 +0.09(+2.49%)
    May 14, 2008 3.679 3.755 3.618 3.649 105,305 -0.07(-1.83%)
    May 13, 2008 3.770 3.770 3.558 3.717 132,310 -0.07(-1.80%)
    May 12, 2008 3.747 3.785 3.656 3.785 169,760 +0.11(+2.88%)
    May 09, 2008 3.709 3.724 3.596 3.679 53,842 -0.06(-1.62%)
    May 08, 2008 3.740 3.770 3.694 3.740 116,165 -0.02(-0.60%)
    May 07, 2008 3.777 3.777 3.709 3.762 159,183 -0.02(-0.40%)
    May 06, 2008 3.558 3.777 3.505 3.777 148,197 +0.22(+6.17%)
    May 05, 2008 3.437 3.558 3.437 3.558 95,483 +0.11(+3.07%)
    May 02, 2008 3.558 3.565 3.391 3.452 88,431 -0.11(-3.18%)
    May 01, 2008 3.565 3.596 3.535 3.565 34,246 -0.04(-1.05%)
    Apr 30, 2008 3.558 3.611 3.520 3.603 69,815 +0.01(+0.21%)
    Apr 29, 2008 3.634 3.656 3.528 3.596 48,151 +0.00(+0.00%)
    Apr 28, 2008 3.512 3.626 3.452 3.596 169,817 +0.11(+3.04%)
    Apr 25, 2008 3.437 3.520 3.437 3.490 50,538 +0.01(+0.22%)
    Apr 24, 2008 3.444 3.490 3.391 3.482 149,381 +0.02(+0.44%)
    Apr 23, 2008 3.293 3.490 3.293 3.467 144,699 +0.14(+4.09%)
    Apr 22, 2008 3.391 3.422 3.278 3.331 165,576 -0.12(-3.51%)
    Apr 21, 2008 3.406 3.467 3.399 3.452 23,745 -0.00(-0.00%)
    Apr 18, 2008 3.444 3.482 3.369 3.452 83,673 -0.03(-0.87%)
    Apr 17, 2008 3.399 3.505 3.270 3.482 109,631 +0.06(+1.77%)
    Apr 16, 2008 3.467 3.467 3.399 3.422 74,214 +0.00(+0.00%)
    Apr 15, 2008 3.512 3.558 3.300 3.422 140,190 -0.12(-3.42%)
    Apr 14, 2008 3.512 3.581 3.482 3.543 63,978 +0.00(+0.00%)
    Apr 11, 2008 3.634 3.702 3.482 3.543 115,959 -0.10(-2.79%)
    Apr 10, 2008 3.671 3.709 3.634 3.645 68,693 -0.02(-0.53%)
    Apr 09, 2008 3.762 3.785 3.596 3.664 203,063 -0.04(-1.02%)
    Apr 08, 2008 3.535 3.762 3.520 3.702 232,553 +0.18(+5.16%)
    Apr 07, 2008 3.528 3.550 3.490 3.520 65,272 +0.04(+1.09%)
    Apr 04, 2008 3.543 3.543 3.422 3.482 118,495 -0.02(-0.65%)
    Apr 03, 2008 3.444 3.543 3.391 3.505 175,847 +0.06(+1.76%)
    Apr 02, 2008 3.331 3.444 3.270 3.444 87,847 +0.15(+4.60%)
    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.