Medifast Inc (NY: MED )

18.38 -0.31 (-1.66%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 3.255 3.399 3.255 3.391 98,548 +0.11(+3.23%)
Sep 29, 2004 3.331 3.406 3.270 3.285 52,972 -0.04(-1.14%)
Sep 28, 2004 3.119 3.331 3.119 3.323 73,316 +0.20(+6.30%)
Sep 27, 2004 3.217 3.255 3.104 3.126 112,022 -0.08(-2.36%)
Sep 24, 2004 3.475 3.497 3.179 3.202 166,316 -0.20(-5.79%)
Sep 23, 2004 3.429 3.550 3.369 3.399 116,249 +0.02(+0.45%)
Sep 22, 2004 3.452 3.596 3.331 3.384 206,871 -0.04(-1.11%)
Sep 21, 2004 3.785 3.846 3.406 3.422 345,050 -0.26(-7.00%)
Sep 20, 2004 3.369 3.777 3.369 3.679 406,346 +0.31(+9.21%)
Sep 17, 2004 3.217 3.369 3.149 3.369 175,563 +0.20(+6.21%)
Sep 16, 2004 3.073 3.193 3.073 3.172 122,062 +0.05(+1.45%)
Sep 15, 2004 3.323 3.505 3.066 3.126 470,547 -0.10(-3.05%)
Sep 14, 2004 2.718 3.255 2.718 3.225 384,020 +0.52(+19.33%)
Sep 13, 2004 2.574 2.710 2.574 2.702 77,940 +0.13(+5.00%)
Sep 10, 2004 2.604 2.612 2.574 2.574 60,634 -0.01(-0.29%)
Sep 09, 2004 2.498 2.634 2.498 2.581 122,987 +0.09(+3.65%)
Sep 08, 2004 2.566 2.574 2.445 2.490 71,335 -0.03(-1.20%)
Sep 07, 2004 2.460 2.574 2.460 2.521 56,407 +0.01(+0.30%)
Sep 03, 2004 2.506 2.536 2.468 2.513 47,688 -0.02(-0.60%)
Sep 02, 2004 2.521 2.528 2.498 2.528 26,156 +0.04(+1.52%)
Sep 01, 2004 2.536 2.536 2.438 2.490 59,578 -0.05(-1.79%)
Aug 31, 2004 2.559 2.574 2.468 2.536 35,799 +0.00(+0.00%)
Aug 30, 2004 2.581 2.612 2.506 2.536 52,576 -0.04(-1.47%)
Aug 27, 2004 2.513 2.627 2.460 2.574 88,772 +0.08(+3.03%)
Aug 26, 2004 2.445 2.498 2.438 2.498 41,083 +0.05(+1.85%)
Aug 25, 2004 2.445 2.483 2.407 2.453 106,870 +0.01(+0.31%)
Aug 24, 2004 2.566 2.566 2.385 2.445 132,630 +0.05(+2.22%)
Aug 23, 2004 2.574 2.574 2.347 2.392 270,148 -0.17(-6.78%)
Aug 20, 2004 2.604 2.725 2.498 2.566 123,515 -0.11(-4.24%)
Aug 19, 2004 2.831 2.831 2.589 2.680 68,428 -0.12(-4.32%)
Aug 18, 2004 2.907 2.914 2.574 2.801 161,693 -0.03(-1.07%)
Aug 17, 2004 2.877 2.914 2.763 2.831 222,724 +0.25(+9.68%)
Aug 16, 2004 2.332 2.649 2.294 2.581 157,201 +0.27(+11.80%)
Aug 13, 2004 2.506 2.596 2.233 2.309 292,077 -0.20(-7.86%)
Aug 12, 2004 2.649 2.649 2.483 2.506 106,078 -0.17(-6.50%)
Aug 11, 2004 2.725 2.740 2.627 2.680 73,712 -0.01(-0.28%)
Aug 10, 2004 2.687 2.801 2.627 2.687 32,497 +0.05(+2.01%)
Aug 09, 2004 2.612 2.801 2.612 2.634 56,539 +0.02(+0.87%)
Aug 06, 2004 2.763 2.763 2.574 2.612 114,400 -0.17(-5.99%)
Aug 05, 2004 3.104 3.104 2.725 2.778 89,036 -0.26(-8.71%)
Aug 04, 2004 3.119 3.149 3.028 3.043 68,428 +0.00(+0.00%)
Aug 03, 2004 3.020 3.073 2.914 3.043 111,097 +0.06(+2.03%)
Aug 02, 2004 2.755 2.990 2.680 2.983 109,248 +0.26(+9.44%)
Jul 30, 2004 2.763 2.839 2.649 2.725 198,945 -0.01(-0.28%)
Jul 29, 2004 2.634 2.763 2.589 2.733 197,756 +0.12(+4.64%)
Jul 28, 2004 2.687 2.702 2.536 2.612 98,812 -0.05(-1.71%)
Jul 27, 2004 2.718 2.763 2.649 2.657 109,908 -0.02(-0.85%)
Jul 26, 2004 2.725 2.793 2.657 2.680 197,492 -0.12(-4.32%)
Jul 23, 2004 2.907 2.914 2.687 2.801 67,372 -0.06(-2.12%)
Jul 22, 2004 2.945 3.013 2.771 2.861 173,978 -0.09(-3.08%)
Jul 21, 2004 2.763 3.217 2.740 2.952 428,407 +0.21(+7.73%)
Jul 20, 2004 2.771 2.786 2.672 2.740 113,211 -0.05(-1.90%)
Jul 19, 2004 2.975 3.089 2.793 2.793 315,724 -0.11(-3.91%)
Jul 16, 2004 2.627 2.945 2.460 2.907 516,387 +0.29(+10.98%)
Jul 15, 2004 2.574 2.665 2.551 2.619 123,911 +0.05(+1.76%)
Jul 14, 2004 2.612 2.702 2.559 2.574 180,583 +0.00(+0.00%)
Jul 13, 2004 2.831 2.831 2.551 2.574 195,775 -0.16(-5.82%)
Jul 12, 2004 2.884 2.952 2.657 2.733 241,878 -0.22(-7.44%)
Jul 09, 2004 2.952 3.066 2.914 2.952 118,759 -0.08(-2.50%)
Jul 08, 2004 2.990 3.058 2.952 3.028 69,221 +0.00(+0.00%)
Jul 07, 2004 3.202 3.202 2.854 3.028 229,197 -0.04(-1.23%)
Jul 06, 2004 3.520 3.520 2.967 3.066 801,199 -0.75(-19.64%)
Jul 02, 2004 3.861 3.898 3.634 3.815 223,780 -0.04(-0.98%)
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.