Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2002	0.1605	0.1605	0.1605	0.1605	0	+0.00(+0.00%)
Oct 30, 2002	0.1605	0.1605	0.1605	0.1605	0	+0.00(+0.00%)
Oct 29, 2002	0.1605	0.1605	0.1605	0.1605	0	+0.00(+0.00%)
Oct 28, 2002	0.1605	0.1605	0.1605	0.1605	0	+0.00(+0.00%)
Oct 25, 2002	0.1605	0.1605	0.1605	0.1605	0	+0.00(+0.00%)
Oct 24, 2002	0.1605	0.1605	0.1605	0.1605	0	+0.00(+0.00%)
Oct 23, 2002	0.1605	0.1605	0.1605	0.1605	0	+0.00(+0.00%)
Oct 22, 2002	0.1605	0.1605	0.1605	0.1605	0	+0.00(+0.00%)
Oct 21, 2002	0.1605	0.1605	0.1605	0.1605	0	+0.00(+0.00%)
Oct 18, 2002	0.1605	0.1605	0.1605	0.1605	0	+0.00(+0.00%)
Oct 17, 2002	0.1605	0.1605	0.1605	0.1605	0	+0.00(+0.00%)
Oct 16, 2002	0.1605	0.1605	0.1605	0.1605	0	+0.00(+0.00%)
Oct 15, 2002	0.1605	0.1605	0.1605	0.1605	0	+0.00(+0.00%)
Oct 14, 2002	0.1605	0.1605	0.1605	0.1605	0	+0.00(+0.00%)
Oct 11, 2002	0.1605	0.1605	0.1605	0.1605	0	+0.00(+0.00%)
Oct 10, 2002	0.1605	0.1605	0.1605	0.1605	0	+0.00(+0.00%)
Oct 09, 2002	0.1605	0.1605	0.1605	0.1605	0	+0.00(+0.00%)
Oct 08, 2002	0.1605	0.1605	0.1605	0.1605	0	+0.00(+0.00%)
Oct 07, 2002	0.1605	0.1605	0.1605	0.1605	0	+0.00(+0.00%)
Oct 04, 2002	0.1605	0.1605	0.1605	0.1605	0	+0.00(+0.00%)
Oct 03, 2002	0.1605	0.1605	0.1605	0.1605	0	+0.00(+0.00%)
Oct 02, 2002	0.1605	0.1605	0.1605	0.1605	0	+0.00(+0.00%)
Oct 01, 2002	0.1605	0.1605	0.1605	0.1605	0	+0.00(+0.00%)
Sep 30, 2002	0.1605	0.1605	0.1605	0.1605	0	+0.00(+0.00%)
Sep 27, 2002	0.1605	0.1605	0.1605	0.1605	0	+0.00(+0.00%)
Sep 26, 2002	0.1605	0.1605	0.1605	0.1605	0	+0.00(+0.00%)
Sep 25, 2002	0.1605	0.1605	0.1605	0.1605	0	+0.00(+0.00%)
Sep 24, 2002	0.1605	0.1605	0.1605	0.1605	0	+0.00(+0.00%)
Sep 23, 2002	0.1605	0.1605	0.1605	0.1605	0	+0.00(+0.00%)
Sep 20, 2002	0.1605	0.1605	0.1605	0.1605	0	+0.00(+0.00%)
Sep 19, 2002	0.1605	0.1605	0.1605	0.1605	0	+0.00(+0.00%)
Sep 18, 2002	0.1605	0.1605	0.1605	0.1605	0	+0.00(+0.00%)
Sep 17, 2002	0.1605	0.1605	0.1605	0.1605	0	+0.00(+0.00%)
Sep 16, 2002	0.1605	0.1605	0.1605	0.1605	0	+0.00(+0.00%)
Sep 13, 2002	0.1605	0.1605	0.1605	0.1605	0	+0.00(+0.00%)
Sep 12, 2002	0.1605	0.1605	0.1605	0.1605	0	+0.00(+0.00%)
Sep 11, 2002	0.1605	0.1605	0.1605	0.1605	0	+0.00(+0.00%)
Sep 10, 2002	0.1605	0.1605	0.1605	0.1605	0	+0.00(+0.00%)
Sep 09, 2002	0.1605	0.1605	0.1605	0.1605	0	+0.00(+0.00%)
Sep 06, 2002	0.1605	0.1605	0.1605	0.1605	0	+0.00(+0.00%)
Sep 05, 2002	0.1605	0.1605	0.1605	0.1605	0	+0.00(+0.00%)
Sep 04, 2002	0.1605	0.1605	0.1605	0.1605	0	+0.00(+0.00%)
Sep 03, 2002	0.1605	0.1605	0.1605	0.1605	0	+0.00(+0.00%)
Aug 30, 2002	0.1605	0.1605	0.1605	0.1605	0	+0.00(+0.00%)
Aug 29, 2002	0.1605	0.1605	0.1605	0.1605	0	+0.00(+0.00%)
Aug 28, 2002	0.1605	0.1605	0.1605	0.1605	0	+0.00(+0.00%)
Aug 27, 2002	0.1605	0.1605	0.1605	0.1605	0	+0.00(+0.00%)
Aug 26, 2002	0.1605	0.1605	0.1605	0.1605	0	+0.00(+0.00%)
Aug 23, 2002	0.1605	0.1605	0.1605	0.1605	0	+0.00(+0.00%)
Aug 22, 2002	0.1605	0.1605	0.1605	0.1605	0	+0.00(+0.00%)
Aug 21, 2002	0.1605	0.1605	0.1605	0.1605	0	+0.00(+0.00%)
Aug 20, 2002	0.1605	0.1605	0.1605	0.1605	0	+0.00(+0.00%)
Aug 16, 2002	0.1605	0.1605	0.1605	0.1605	0	+0.00(+0.00%)
Aug 15, 2002	0.1605	0.1605	0.1605	0.1605	0	+0.00(+0.00%)
Aug 14, 2002	0.1605	0.1605	0.1605	0.1605	0	+0.00(+0.00%)
Aug 13, 2002	0.1605	0.1605	0.1605	0.1605	0	+0.00(+0.00%)
Aug 12, 2002	0.1605	0.1605	0.1605	0.1605	0	+0.00(+0.00%)
Aug 07, 2002	0.1605	0.1605	0.1605	0.1605	0	+0.00(+0.00%)
Aug 06, 2002	0.1605	0.1605	0.1605	0.1605	0	+0.00(+0.00%)
Aug 05, 2002	0.1605	0.1605	0.1605	0.1605	0	+0.00(+0.00%)
Aug 02, 2002	0.1605	0.1605	0.1605	0.1605	0	+0.00(+0.00%)
Aug 01, 2002	0.1605	0.1605	0.1605	0.1605	0	+0.00(+0.00%)
Jul 31, 2002	0.1605	0.1605	0.1605	0.1605	0	+0.00(+0.00%)
Jul 30, 2002	0.1605	0.1605	0.1605	0.1605	0	+0.00(+0.00%)
Jul 29, 2002	0.1605	0.1605	0.1605	0.1605	0	+0.00(+0.00%)
Jul 26, 2002	0.1605	0.1605	0.1605	0.1605	0	+0.00(+0.00%)
Jul 25, 2002	0.1605	0.1605	0.1605	0.1605	0	+0.00(+0.00%)
Jul 24, 2002	0.1605	0.1605	0.1605	0.1605	0	+0.00(+0.00%)
Jul 23, 2002	0.1605	0.1605	0.1605	0.1605	0	+0.00(+0.00%)
Jul 22, 2002	0.1605	0.1605	0.1605	0.1605	0	+0.00(+0.00%)
Jul 19, 2002	0.1605	0.1605	0.1605	0.1605	0	+0.00(+0.00%)
Jul 17, 2002	0.1605	0.1605	0.1605	0.1605	0	-0.01(-4.55%)
Jul 12, 2002	0.1911	0.1911	0.1529	0.1681	311,915	-0.02(-8.33%)
Jul 11, 2002	0.1529	0.1911	0.1146	0.1834	489,853	+0.04(+26.32%)
Jul 09, 2002	0.1452	0.1452	0.1070	0.1452	384,398	+0.02(+11.76%)
Jul 08, 2002	0.1299	0.1529	0.1146	0.1299	44,916,328	-0.01(-5.56%)
Jul 05, 2002	0.1223	0.1529	0.1223	0.1376	105,977	+0.00(+0.00%)
Jul 04, 2002	0.1223	0.1376	0.1146	0.1376	240,740	+0.00(+0.00%)
Jul 03, 2002	0.1223	0.1376	0.1146	0.1376	240,740	+0.02(+12.50%)
Jul 02, 2002	0.0994	0.1529	0.0994	0.1223	635,736	+0.00(+0.00%)
Jul 01, 2002	0.1529	0.1605	0.0994	0.1223	774,685	-0.03(-20.00%)
Jun 28, 2002	0.1070	0.1911	0.1070	0.1529	924,886	+0.03(+25.00%)
Jun 26, 2002	0.1299	0.1376	0.1146	0.1223	268,608	-0.02(-11.11%)
Jun 25, 2002	0.1529	0.1605	0.1223	0.1376	259,711	-0.02(-10.00%)
Jun 21, 2002	0.1452	0.1529	0.1452	0.1529	245,580	+0.00(+0.00%)
Jun 20, 2002	0.1605	0.1605	0.1529	0.1529	180,685	-0.01(-4.76%)
Jun 19, 2002	0.1529	0.1605	0.1452	0.1605	2,341,981	+0.01(+5.00%)
Jun 18, 2002	0.1529	0.1605	0.1452	0.1529	220,067	+0.00(+0.00%)
Jun 17, 2002	0.1605	0.1681	0.1529	0.1529	458,714	-0.01(-4.76%)
Jun 14, 2002	0.1529	0.1681	0.1452	0.1605	453,742	-0.01(-4.55%)
Jun 12, 2002	0.1834	0.1834	0.1452	0.1681	656,278	+0.02(+10.00%)
Jun 11, 2002	0.1529	0.1681	0.1299	0.1529	1,410,684	-0.02(-9.09%)
Jun 10, 2002	0.2064	0.2140	0.1376	0.1681	871,766	-0.03(-15.38%)
Jun 07, 2002	0.2293	0.2293	0.1911	0.1987	549,253	-0.02(-7.14%)
Jun 06, 2002	0.2446	0.2446	0.1911	0.2140	705,342	-0.05(-17.65%)
Jun 05, 2002	0.2446	0.2904	0.2293	0.2599	793,918	-0.12(-32.00%)
May 28, 2002	0.3822	0.4051	0.3822	0.3822	130,967	-0.01(-1.96%)
May 27, 2002	0.3669	0.4204	0.3592	0.3898	671,455	+0.00(+0.00%)
May 24, 2002	0.3669	0.4204	0.3592	0.3898	671,455	+0.00(+0.00%)
May 23, 2002	0.3974	0.3974	0.3745	0.3898	252,646	-0.02(-3.77%)
May 22, 2002	0.3898	0.4127	0.3516	0.4051	257,356	+0.02(+3.92%)
May 21, 2002	0.4204	0.4204	0.3669	0.3898	485,143	-0.01(-1.92%)
May 20, 2002	0.4968	0.4968	0.3898	0.3974	357,184	-0.09(-18.75%)
May 17, 2002	0.4051	0.4968	0.4051	0.4892	671,847	+0.08(+20.75%)
May 16, 2002	0.4509	0.4509	0.3898	0.4051	71,567	-0.02(-3.64%)
May 15, 2002	0.4433	0.4509	0.3822	0.4204	148,238	-0.03(-6.78%)
May 14, 2002	0.4280	0.4662	0.4280	0.4509	315,971	+0.02(+5.36%)
May 13, 2002	0.4357	0.4586	0.3822	0.4280	338,998	+0.03(+7.69%)
May 10, 2002	0.4433	0.4586	0.3439	0.3974	554,094	-0.05(-10.34%)
May 09, 2002	0.4739	0.4739	0.3974	0.4433	444,453	-0.03(-6.45%)
May 08, 2002	0.4739	0.4739	0.4357	0.4739	187,751	+0.00(+0.00%)
May 07, 2002	0.4662	0.4892	0.4586	0.4739	202,404	+0.01(+1.64%)
May 06, 2002	0.4815	0.5274	0.4662	0.4662	7,797,882	-0.04(-7.58%)
May 03, 2002	0.5121	0.5274	0.4739	0.5044	423,911	-0.02(-2.94%)
May 02, 2002	0.5197	0.5350	0.5121	0.5197	330,755	+0.01(+1.49%)
May 01, 2002	0.5579	0.5579	0.5044	0.5121	290,196	-0.02(-4.29%)
Apr 30, 2002	0.5579	0.6114	0.5350	0.5350	402,454	-0.02(-4.11%)
Apr 29, 2002	0.5274	0.5579	0.5121	0.5579	250,945	+0.03(+5.80%)
Apr 26, 2002	0.5503	0.5503	0.5197	0.5274	390,024	-0.02(-2.82%)
Apr 25, 2002	0.5350	0.5579	0.5350	0.5427	222,553	-0.02(-2.74%)
Apr 24, 2002	0.5044	0.5579	0.4968	0.5579	338,082	+0.04(+7.35%)
Apr 23, 2002	0.5274	0.5350	0.5044	0.5197	79,287	+0.00(+0.00%)
Apr 22, 2002	0.5350	0.5350	0.5044	0.5197	120,370	-0.02(-2.86%)
Apr 19, 2002	0.4968	0.5427	0.4968	0.5350	271,748	+0.02(+4.48%)
Apr 18, 2002	0.5274	0.5274	0.4968	0.5121	254,608	-0.02(-2.90%)
Apr 17, 2002	0.5274	0.5503	0.5197	0.5274	231,450	+0.00(+0.00%)
Apr 16, 2002	0.5503	0.5579	0.5274	0.5274	187,227	-0.02(-4.17%)
Apr 15, 2002	0.5427	0.5503	0.5274	0.5503	274,234	+0.02(+4.35%)
Apr 12, 2002	0.5503	0.5656	0.5197	0.5274	322,513	-0.03(-5.48%)
Apr 11, 2002	0.5503	0.5732	0.4968	0.5579	371,053	+0.04(+7.35%)
Apr 10, 2002	0.5579	0.5809	0.5197	0.5197	290,850	-0.03(-5.56%)
Apr 09, 2002	0.5656	0.5656	0.5350	0.5503	222,815	-0.02(-4.00%)
Apr 08, 2002	0.5809	0.5809	0.5197	0.5732	505,030	-0.02(-2.60%)
Apr 05, 2002	0.6344	0.6344	0.5885	0.5885	161,452	-0.02(-3.75%)
Apr 04, 2002	0.6038	0.6267	0.5962	0.6114	249,767	+0.01(+1.27%)
Apr 03, 2002	0.6497	0.6497	0.5962	0.6038	310,083	-0.01(-1.25%)
Apr 02, 2002	0.6497	0.6497	0.6114	0.6114	286,794	-0.03(-4.76%)
Apr 01, 2002	0.7261	0.7261	0.6191	0.6420	603,289	-0.08(-11.58%)
Mar 29, 2002	0.6344	0.7261	0.6038	0.7261	500,189	+0.00(+0.00%)
Mar 28, 2002	0.6344	0.7261	0.6038	0.7261	499,928	+0.10(+15.85%)
Mar 27, 2002	0.6267	0.6726	0.6114	0.6267	599,364	+0.00(+0.00%)
Mar 26, 2002	0.6420	0.6497	0.6114	0.6267	249,506	+0.00(+0.00%)
Mar 25, 2002	0.6191	0.6497	0.6191	0.6267	227,263	-0.01(-1.20%)
Mar 22, 2002	0.6420	0.6420	0.6114	0.6344	302,756	+0.01(+1.22%)
Mar 21, 2002	0.6191	0.6497	0.6114	0.6267	453,873	+0.01(+1.23%)
Mar 20, 2002	0.6726	0.6726	0.6114	0.6191	403,893	-0.05(-6.90%)
Mar 19, 2002	0.6497	0.6802	0.6114	0.6650	622,260	+0.02(+2.35%)
Mar 18, 2002	0.6497	0.6802	0.6344	0.6497	217,974	-0.03(-4.49%)
Mar 15, 2002	0.6497	0.6879	0.6420	0.6802	347,110	-0.02(-2.20%)
Mar 14, 2002	0.7261	0.7414	0.6344	0.6955	503,198	-0.02(-3.19%)
Mar 13, 2002	0.7337	0.7720	0.7032	0.7185	437,126	+0.02(+2.17%)
Mar 12, 2002	0.6497	0.7337	0.6497	0.7032	719,341	+0.05(+8.24%)
Mar 11, 2002	0.6267	0.6726	0.6114	0.6497	671,716	+0.05(+7.60%)
Mar 08, 2002	0.6267	0.6650	0.5962	0.6038	809,619	-0.02(-3.66%)
Mar 07, 2002	0.6114	0.6420	0.5962	0.6267	615,980	+0.03(+5.13%)
Mar 06, 2002	0.6726	0.6802	0.5809	0.5962	893,878	-0.05(-8.24%)
Mar 05, 2002	0.6114	0.7108	0.6038	0.6497	786,068	+0.05(+8.97%)
Mar 04, 2002	0.6420	0.6497	0.5809	0.5962	939,147	-0.05(-7.14%)
Mar 01, 2002	0.7261	0.7261	0.6420	0.6420	818,123	-0.08(-10.64%)
Feb 28, 2002	0.8790	0.8790	0.6879	0.7185	1,226,334	-0.15(-17.54%)
Feb 27, 2002	0.7949	0.9783	0.7261	0.8713	2,636,495	+0.08(+9.62%)
Feb 26, 2002	0.5503	0.8025	0.5197	0.7949	1,664,115	+0.18(+28.40%)
Feb 22, 2002	0.6497	0.6726	0.5044	0.6191	2,034,253	-0.01(-1.22%)
Feb 21, 2002	0.7567	0.7872	0.6267	0.6267	1,646,975	-0.12(-16.33%)
Feb 20, 2002	0.8102	0.8102	0.6114	0.7490	3,207,337	-0.11(-13.27%)
Feb 19, 2002	1.032	1.032	0.7796	0.8637	2,030,458	-0.20(-18.70%)
Feb 18, 2002	1.108	1.108	0.9936	1.062	488,414	+0.00(+0.00%)
Feb 15, 2002	1.108	1.108	0.9936	1.062	488,414	-0.07(-6.08%)
Feb 14, 2002	1.146	1.146	1.101	1.131	374,586	-0.02(-1.33%)
Feb 13, 2002	1.078	1.146	1.070	1.146	437,780	+0.03(+2.74%)
Feb 12, 2002	1.131	1.177	1.101	1.116	314,139	-0.04(-3.31%)
Feb 11, 2002	1.101	1.169	1.085	1.154	377,202	+0.05(+4.14%)
Feb 08, 2002	1.078	1.169	1.070	1.108	425,220	+0.02(+1.40%)
Feb 07, 2002	1.039	1.185	1.039	1.093	633,905	+0.04(+3.62%)
Feb 06, 2002	1.055	1.101	1.055	1.055	516,282	-0.03(-2.82%)
Feb 05, 2002	1.108	1.108	1.024	1.085	662,427	-0.02(-2.07%)
Feb 04, 2002	1.185	1.185	1.108	1.108	519,291	-0.07(-5.84%)
Feb 01, 2002	1.146	1.231	1.146	1.177	496,787	+0.03(+2.67%)
Jan 31, 2002	1.047	1.200	1.039	1.146	755,714	+0.07(+6.38%)
Jan 30, 2002	1.146	1.146	1.055	1.078	559,851	-0.06(-5.37%)
Jan 29, 2002	0.9936	1.139	0.9172	1.139	2,988,054	+0.15(+14.62%)
Jan 28, 2002	1.070	1.139	0.9936	0.9936	973,557	-0.11(-10.34%)
Jan 25, 2002	1.200	1.200	1.108	1.108	432,023	-0.03(-2.68%)
Jan 24, 2002	1.162	1.169	1.032	1.139	971,856	-0.05(-3.87%)
Jan 23, 2002	1.231	1.284	1.185	1.185	333,895	-0.05(-4.32%)
Jan 22, 2002	1.238	1.307	1.223	1.238	570,187	+0.02(+1.25%)
Jan 21, 2002	1.200	1.276	1.185	1.223	340,176	+0.00(+0.00%)
Jan 18, 2002	1.200	1.276	1.177	1.223	340,176	-0.02(-1.23%)
Jan 17, 2002	1.261	1.292	1.223	1.238	359,278	+0.01(+0.62%)
Jan 16, 2002	1.338	1.338	1.223	1.231	387,277	-0.08(-6.40%)
Jan 15, 2002	1.223	1.338	1.185	1.315	807,918	+0.08(+6.83%)
Jan 14, 2002	1.376	1.383	1.200	1.231	1,182,635	-0.13(-9.55%)
Jan 11, 2002	1.406	1.437	1.338	1.360	487,105	+0.00(+0.00%)
Jan 10, 2002	1.452	1.452	1.322	1.360	762,910	+0.39(+40.16%)

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.

Financial News

Medifast Inc (NY: MED )

Historical Prices

Popular Pages