Indicators

Medifast Inc (NY: MED )

25.44 +0.48 (+1.92%)

Streaming Delayed Price Updated: 12:26 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	17.12	17.66	16.91	17.52	318,623	+0.43(+2.50%)
Mar 27, 2013	17.01	17.20	16.84	17.09	196,672	-0.05(-0.31%)
Mar 26, 2013	17.30	17.30	16.99	17.14	213,845	-0.16(-0.93%)
Mar 25, 2013	17.58	17.62	17.09	17.30	266,992	-0.25(-1.44%)
Mar 22, 2013	17.10	17.79	17.10	17.56	189,601	+0.54(+3.19%)
Mar 21, 2013	17.64	17.64	16.78	17.01	247,153	-0.76(-4.26%)
Mar 20, 2013	18.03	18.21	17.72	17.77	146,634	-0.21(-1.19%)
Mar 19, 2013	18.20	18.25	17.85	17.98	163,637	-0.19(-1.05%)
Mar 18, 2013	18.06	18.25	17.97	18.18	223,973	-0.08(-0.46%)
Mar 15, 2013	18.11	18.28	17.87	18.26	233,169	+0.11(+0.59%)
Mar 14, 2013	17.84	18.22	17.65	18.15	213,703	+0.37(+2.06%)
Mar 13, 2013	18.06	18.07	17.64	17.79	198,593	-0.31(-1.69%)
Mar 12, 2013	18.14	18.22	17.82	18.09	334,109	-0.05(-0.29%)
Mar 11, 2013	17.56	18.34	17.56	18.14	382,343	+0.60(+3.40%)
Mar 08, 2013	16.82	17.72	16.62	17.55	1,465,746	-1.10(-5.90%)
Mar 07, 2013	18.60	18.81	18.43	18.65	460,149	+0.11(+0.58%)
Mar 06, 2013	18.45	18.63	18.24	18.54	226,118	+0.16(+0.87%)
Mar 05, 2013	18.37	18.48	18.01	18.38	360,888	+0.08(+0.42%)
Mar 04, 2013	18.29	18.34	17.79	18.31	286,689	+0.02(+0.13%)

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.