• 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 )

    18.46 -0.69 (-3.60%)
    Streaming Delayed Price Updated: 10:53 AM EDT, Sep 25, 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, 2009 8.463 8.895 8.418 8.675 801,324 +0.34(+4.09%)
    Jun 29, 2009 8.387 8.819 8.138 8.334 1,631,252 +0.31(+3.87%)
    Jun 26, 2009 7.328 8.039 7.305 8.024 2,361,103 +0.72(+9.84%)
    Jun 25, 2009 6.949 7.320 6.949 7.305 496,903 +0.68(+10.29%)
    Jun 24, 2009 6.427 6.866 6.268 6.624 350,083 +0.34(+5.42%)
    Jun 23, 2009 6.389 6.457 6.048 6.283 377,583 +0.05(+0.85%)
    Jun 22, 2009 6.775 6.866 6.207 6.230 326,648 -0.58(-8.45%)
    Jun 19, 2009 6.525 6.843 6.472 6.805 301,066 +0.40(+6.26%)
    Jun 18, 2009 6.230 6.434 5.995 6.404 202,813 +0.25(+4.06%)
    Jun 17, 2009 6.147 6.245 5.860 6.154 320,236 +0.03(+0.49%)
    Jun 16, 2009 6.450 6.450 5.980 6.124 385,673 -0.24(-3.81%)
    Jun 15, 2009 6.609 6.609 6.298 6.366 196,109 -0.28(-4.21%)
    Jun 12, 2009 6.533 6.722 6.434 6.646 237,077 +0.11(+1.74%)
    Jun 11, 2009 6.351 6.616 6.351 6.533 414,198 +0.07(+1.05%)
    Jun 10, 2009 6.616 6.662 6.313 6.465 668,994 -0.20(-2.95%)
    Jun 09, 2009 6.987 7.138 6.359 6.662 1,103,783 -0.32(-4.56%)
    Jun 08, 2009 6.798 7.169 6.669 6.979 768,888 -0.86(-10.92%)
    Jun 05, 2009 7.903 8.032 7.570 7.835 274,059 +0.04(+0.55%)
    Jun 04, 2009 7.835 7.850 7.638 7.792 191,612 +0.07(+0.92%)
    Jun 03, 2009 7.956 8.032 7.123 7.721 779,528 -0.39(-4.85%)
    Jun 02, 2009 8.001 8.251 7.933 8.115 529,356 +0.23(+2.88%)
    Jun 01, 2009 7.381 8.259 7.305 7.888 954,465 +0.62(+8.54%)
    May 29, 2009 7.449 7.449 7.002 7.267 274,617 -0.08(-1.13%)
    May 28, 2009 7.471 7.540 7.010 7.350 339,301 -0.02(-0.31%)
    May 27, 2009 7.646 7.683 7.237 7.373 588,521 -0.08(-1.12%)
    May 26, 2009 7.048 7.630 7.048 7.456 402,208 +0.42(+5.91%)
    May 22, 2009 7.108 7.381 6.873 7.040 395,229 -0.02(-0.32%)
    May 21, 2009 6.215 7.222 6.079 7.063 627,857 +0.58(+8.87%)
    May 20, 2009 7.048 7.524 6.457 6.487 863,280 -0.47(-6.75%)
    May 19, 2009 7.131 7.161 6.919 6.957 357,978 -0.16(-2.23%)
    May 18, 2009 6.366 7.260 6.283 7.116 1,127,409 +0.91(+14.63%)
    May 15, 2009 6.207 6.495 6.139 6.207 385,182 -0.11(-1.80%)
    May 14, 2009 5.412 6.457 5.397 6.321 892,571 +1.08(+20.66%)
    May 13, 2009 5.049 5.254 4.989 5.238 211,927 +0.07(+1.29%)
    May 12, 2009 4.814 5.216 4.814 5.172 279,147 +0.29(+5.84%)
    May 11, 2009 4.996 4.996 4.814 4.886 155,424 -0.15(-2.93%)
    May 08, 2009 4.958 5.095 4.920 5.034 105,570 +0.08(+1.53%)
    May 07, 2009 5.201 5.291 4.920 4.958 317,761 -0.22(-4.24%)
    May 06, 2009 5.238 5.375 5.110 5.178 247,363 -0.11(-2.15%)
    May 05, 2009 5.185 5.405 5.148 5.291 468,399 +0.11(+2.04%)
    May 04, 2009 5.148 5.208 5.110 5.185 273,826 -0.07(-1.30%)
    May 01, 2009 5.344 5.579 5.201 5.254 341,604 -0.04(-0.72%)
    Apr 30, 2009 5.306 5.556 5.185 5.291 474,852 -0.02(-0.29%)
    Apr 29, 2009 5.185 5.390 4.943 5.306 1,093,994 +1.03(+24.07%)
    Apr 28, 2009 4.004 4.391 4.004 4.277 529,177 +0.23(+5.61%)
    Apr 27, 2009 4.080 4.110 3.906 4.050 228,462 -0.07(-1.65%)
    Apr 24, 2009 4.035 4.201 4.020 4.118 272,131 +0.04(+0.93%)
    Apr 23, 2009 3.989 4.080 3.898 4.080 181,475 +0.11(+2.67%)
    Apr 22, 2009 4.027 4.027 3.815 3.974 246,151 +0.08(+1.94%)
    Apr 21, 2009 3.588 4.035 3.588 3.898 164,401 +0.23(+6.19%)
    Apr 20, 2009 3.815 3.846 3.558 3.671 192,079 -0.17(-4.53%)
    Apr 17, 2009 3.846 3.846 3.724 3.846 76,183 +0.01(+0.20%)
    Apr 16, 2009 3.914 3.914 3.724 3.838 170,773 -0.10(-2.50%)
    Apr 15, 2009 3.732 3.936 3.664 3.936 149,897 +0.15(+4.02%)
    Apr 14, 2009 3.853 3.868 3.770 3.784 178,439 -0.10(-2.55%)
    Apr 13, 2009 3.921 3.921 3.747 3.883 57,046 +0.08(+1.99%)
    Apr 09, 2009 3.785 3.936 3.762 3.808 190,709 +0.02(+0.60%)
    Apr 08, 2009 3.391 3.785 3.369 3.785 188,380 +0.38(+11.11%)
    Apr 07, 2009 3.232 3.429 3.232 3.406 59,945 +0.04(+1.12%)
    Apr 06, 2009 3.263 3.369 3.225 3.369 52,861 -0.08(-2.20%)
    Apr 03, 2009 3.316 3.444 3.225 3.444 68,419 +0.10(+2.94%)
    Apr 02, 2009 3.285 3.384 3.149 3.346 68,098 +0.14(+4.25%)
    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.