Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Medifast Inc (NY: MED )

18.38 -0.31 (-1.66%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 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 (%)
May 28, 2002 0.5000 0.5300 0.5000 0.5000 100,100 -0.01(-1.96%)
May 27, 2002 0.4800 0.5500 0.4700 0.5100 513,200 +0.00(+0.00%)
May 24, 2002 0.4800 0.5500 0.4700 0.5100 513,200 +0.00(+0.00%)
May 23, 2002 0.5200 0.5200 0.4900 0.5100 193,100 -0.02(-3.77%)
May 22, 2002 0.5100 0.5400 0.4600 0.5300 196,700 +0.02(+3.92%)
May 21, 2002 0.5500 0.5500 0.4800 0.5100 370,800 -0.01(-1.92%)
May 20, 2002 0.6500 0.6500 0.5100 0.5200 273,000 -0.12(-18.75%)
May 17, 2002 0.5300 0.6500 0.5300 0.6400 513,500 +0.11(+20.75%)
May 16, 2002 0.5900 0.5900 0.5100 0.5300 54,700 -0.02(-3.64%)
May 15, 2002 0.5800 0.5900 0.5000 0.5500 113,300 -0.04(-6.78%)
May 14, 2002 0.5600 0.6100 0.5600 0.5900 241,500 +0.03(+5.36%)
May 13, 2002 0.5700 0.6000 0.5000 0.5600 259,100 +0.04(+7.69%)
May 10, 2002 0.5800 0.6000 0.4500 0.5200 423,500 -0.06(-10.34%)
May 09, 2002 0.6200 0.6200 0.5200 0.5800 339,700 -0.04(-6.45%)
May 08, 2002 0.6200 0.6200 0.5700 0.6200 143,500 +0.00(+0.00%)
May 07, 2002 0.6100 0.6400 0.6000 0.6200 154,700 +0.01(+1.64%)
May 06, 2002 0.6300 0.6900 0.6100 0.6100 5,960,000 -0.05(-7.58%)
May 03, 2002 0.6700 0.6900 0.6200 0.6600 324,000 -0.02(-2.94%)
May 02, 2002 0.6800 0.7000 0.6700 0.6800 252,800 +0.01(+1.49%)
May 01, 2002 0.7300 0.7300 0.6600 0.6700 221,800 -0.03(-4.29%)
Apr 30, 2002 0.7300 0.8000 0.7000 0.7000 307,600 -0.03(-4.11%)
Apr 29, 2002 0.6900 0.7300 0.6700 0.7300 191,800 +0.04(+5.80%)
Apr 26, 2002 0.7200 0.7200 0.6800 0.6900 298,100 -0.02(-2.82%)
Apr 25, 2002 0.7000 0.7300 0.7000 0.7100 170,100 -0.02(-2.74%)
Apr 24, 2002 0.6600 0.7300 0.6500 0.7300 258,400 +0.05(+7.35%)
Apr 23, 2002 0.6900 0.7000 0.6600 0.6800 60,600 +0.00(+0.00%)
Apr 22, 2002 0.7000 0.7000 0.6600 0.6800 92,000 -0.02(-2.86%)
Apr 19, 2002 0.6500 0.7100 0.6500 0.7000 207,700 +0.03(+4.48%)
Apr 18, 2002 0.6900 0.6900 0.6500 0.6700 194,600 -0.02(-2.90%)
Apr 17, 2002 0.6900 0.7200 0.6800 0.6900 176,900 +0.00(+0.00%)
Apr 16, 2002 0.7200 0.7300 0.6900 0.6900 143,100 -0.03(-4.17%)
Apr 15, 2002 0.7100 0.7200 0.6900 0.7200 209,600 +0.03(+4.35%)
Apr 12, 2002 0.7200 0.7400 0.6800 0.6900 246,500 -0.04(-5.48%)
Apr 11, 2002 0.7200 0.7500 0.6500 0.7300 283,600 +0.05(+7.35%)
Apr 10, 2002 0.7300 0.7600 0.6800 0.6800 222,300 -0.04(-5.56%)
Apr 09, 2002 0.7400 0.7400 0.7000 0.7200 170,300 -0.03(-4.00%)
Apr 08, 2002 0.7600 0.7600 0.6800 0.7500 386,000 -0.02(-2.60%)
Apr 05, 2002 0.8300 0.8300 0.7700 0.7700 123,400 -0.03(-3.75%)
Apr 04, 2002 0.7900 0.8200 0.7800 0.8000 190,900 +0.01(+1.27%)
Apr 03, 2002 0.8500 0.8500 0.7800 0.7900 237,000 -0.01(-1.25%)
Apr 02, 2002 0.8500 0.8500 0.8000 0.8000 219,200 -0.04(-4.76%)
Apr 01, 2002 0.9500 0.9500 0.8100 0.8400 461,100 -0.11(-11.58%)
Mar 29, 2002 0.8300 0.9500 0.7900 0.9500 382,300 +0.00(+0.00%)
Mar 28, 2002 0.8300 0.9500 0.7900 0.9500 382,100 +0.13(+15.85%)
Mar 27, 2002 0.8200 0.8800 0.8000 0.8200 458,100 +0.00(+0.00%)
Mar 26, 2002 0.8400 0.8500 0.8000 0.8200 190,700 +0.00(+0.00%)
Mar 25, 2002 0.8100 0.8500 0.8100 0.8200 173,700 -0.01(-1.20%)
Mar 22, 2002 0.8400 0.8400 0.8000 0.8300 231,400 +0.01(+1.22%)
Mar 21, 2002 0.8100 0.8500 0.8000 0.8200 346,900 +0.01(+1.23%)
Mar 20, 2002 0.8800 0.8800 0.8000 0.8100 308,700 -0.06(-6.90%)
Mar 19, 2002 0.8500 0.8900 0.8000 0.8700 475,600 +0.02(+2.35%)
Mar 18, 2002 0.8500 0.8900 0.8300 0.8500 166,600 -0.04(-4.49%)
Mar 15, 2002 0.8500 0.9000 0.8400 0.8900 265,300 -0.02(-2.20%)
Mar 14, 2002 0.9500 0.9700 0.8300 0.9100 384,600 -0.03(-3.19%)
Mar 13, 2002 0.9600 1.010 0.9200 0.9400 334,100 +0.02(+2.17%)
Mar 12, 2002 0.8500 0.9600 0.8500 0.9200 549,800 +0.07(+8.24%)
Mar 11, 2002 0.8200 0.8800 0.8000 0.8500 513,400 +0.06(+7.59%)
Mar 08, 2002 0.8200 0.8700 0.7800 0.7900 618,800 -0.03(-3.66%)
Mar 07, 2002 0.8000 0.8400 0.7800 0.8200 470,800 +0.04(+5.13%)
Mar 06, 2002 0.8800 0.8900 0.7600 0.7800 683,200 -0.07(-8.24%)
Mar 05, 2002 0.8000 0.9300 0.7900 0.8500 600,800 +0.07(+8.97%)
Mar 04, 2002 0.8400 0.8500 0.7600 0.7800 717,800 -0.06(-7.14%)
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.