Indicators

Medifast Inc (NY: MED )

25.00 -0.36 (-1.42%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	21.09	21.09	20.44	20.71	111,610	-0.31(-1.45%)
Nov 27, 2013	20.39	21.06	20.33	21.01	319,376	+0.63(+3.11%)
Nov 26, 2013	19.84	20.62	19.58	20.38	401,004	+0.50(+2.54%)
Nov 25, 2013	19.83	20.12	19.38	19.87	246,592	+0.05(+0.27%)
Nov 22, 2013	19.94	20.01	19.74	19.82	81,716	-0.13(-0.65%)
Nov 21, 2013	19.46	20.04	19.46	19.95	225,365	+0.48(+2.47%)
Nov 20, 2013	19.11	19.83	19.11	19.47	241,462	+0.36(+1.88%)
Nov 19, 2013	19.48	19.74	19.05	19.11	252,945	-0.40(-2.04%)
Nov 18, 2013	19.49	20.04	19.36	19.51	306,000	+0.02(+0.12%)
Nov 15, 2013	19.43	19.57	19.07	19.48	277,952	+0.02(+0.08%)
Nov 14, 2013	19.60	19.80	19.39	19.47	353,322	-0.11(-0.55%)
Nov 13, 2013	18.99	19.60	18.94	19.57	238,299	+0.51(+2.69%)
Nov 12, 2013	18.40	19.09	18.21	19.06	409,764	+0.67(+3.61%)
Nov 11, 2013	17.96	18.51	17.69	18.40	516,362	+0.15(+0.80%)
Nov 08, 2013	18.07	18.37	18.00	18.25	679,301	+0.18(+1.02%)
Nov 07, 2013	18.34	18.36	18.03	18.07	477,917	-0.31(-1.70%)
Nov 06, 2013	17.92	18.79	17.59	18.38	912,428	-0.37(-1.96%)
Nov 05, 2013	18.14	18.84	17.91	18.75	447,563	+0.47(+2.55%)
Nov 04, 2013	18.11	18.47	17.96	18.28	274,913	+0.24(+1.36%)

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.