Indicators

Medifast Inc (NY: MED )

18.68 -0.31 (-1.63%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.