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 (%)
May 28, 2010	23.98	25.18	23.92	23.98	1,234,072	-0.93(-3.74%)
May 27, 2010	25.09	25.25	24.47	24.91	1,154,267	+1.22(+5.16%)
May 26, 2010	23.69	24.57	23.53	23.69	614	+0.72(+3.13%)
May 25, 2010	21.71	23.05	21.40	22.97	654	-0.20(-0.86%)
May 24, 2010	23.60	24.06	23.09	23.17	1,223,557	-0.37(-1.56%)
May 21, 2010	21.71	23.56	21.21	23.53	2,091,563	+1.15(+5.16%)
May 20, 2010	22.47	23.23	22.29	22.38	1,831	-1.24(-5.24%)
May 19, 2010	26.05	26.12	23.17	23.62	3,876,194	-3.19(-11.92%)
May 18, 2010	28.02	28.55	26.45	26.81	1,612,884	-0.56(-2.04%)
May 17, 2010	27.73	28.20	26.10	27.37	1,186,349	+0.04(+0.14%)
May 14, 2010	27.33	27.98	26.37	27.33	1,589,670	-0.78(-2.77%)
May 13, 2010	27.48	29.22	27.44	28.11	2,447,298	+0.95(+3.49%)
May 12, 2010	26.14	27.33	25.93	27.16	2,225,221	+1.61(+6.28%)
May 11, 2010	25.90	26.14	25.49	25.56	2,038,062	+0.92(+3.72%)
May 10, 2010	24.13	24.64	24.00	24.64	1,840,037	+1.42(+6.12%)
May 07, 2010	25.12	25.41	22.93	23.22	2,031,060	+0.15(+0.63%)
May 06, 2010	23.07	25.41	21.09	23.07	1,785	+0.27(+1.17%)
May 05, 2010	22.83	24.32	20.79	22.81	2,786,012	-1.64(-6.69%)
May 04, 2010	24.98	25.21	23.70	24.44	1,516,765	-0.63(-2.50%)

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.