Indicators

Medifast Inc (NY: MED )

24.53 +0.14 (+0.57%)

Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	16.01	16.36	15.67	16.16	945,367	+0.11(+0.67%)
Feb 25, 2010	15.87	16.07	15.37	16.05	721,534	+0.02(+0.14%)
Feb 24, 2010	15.65	16.11	15.58	16.03	686,454	+0.15(+0.91%)
Feb 23, 2010	16.26	16.33	15.48	15.88	1,176,284	-0.44(-2.72%)
Feb 22, 2010	16.48	16.75	16.05	16.33	1,388,469	-0.17(-1.02%)
Feb 19, 2010	16.78	16.99	16.07	16.49	2,132,518	-0.58(-3.40%)
Feb 18, 2010	17.20	17.66	15.97	17.07	2,665,970	-0.27(-1.54%)
Feb 17, 2010	16.97	17.41	16.89	17.34	2,240,486	+0.76(+4.56%)
Feb 16, 2010	15.38	17.04	15.11	16.59	4,601,275	+2.03(+13.97%)
Feb 12, 2010	14.18	14.55	14.55	14.55	1,608,378	+0.23(+1.60%)
Feb 11, 2010	13.64	14.35	13.27	14.32	1,477,205	+0.75(+5.52%)
Feb 10, 2010	13.54	13.72	13.23	13.57	1,157,455	+0.17(+1.25%)
Feb 09, 2010	13.17	13.68	12.88	13.41	1,463,185	+0.36(+2.75%)
Feb 08, 2010	13.00	13.49	12.76	13.05	876,553	+0.17(+1.31%)
Feb 05, 2010	12.99	13.02	12.38	12.88	1,058,558	-0.02(-0.18%)
Feb 04, 2010	13.32	13.80	12.79	12.90	1,667,057	-0.55(-4.09%)
Feb 03, 2010	14.17	14.17	13.38	13.45	1,632,667	-0.62(-4.40%)
Feb 02, 2010	13.80	14.19	13.38	14.07	2,268,091	+0.34(+2.45%)

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.