Indicators

Medifast Inc (NY: MED )

25.72 +0.76 (+3.04%)

Official Closing Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	23.83	23.87	23.08	23.24	240,364	-0.62(-2.59%)
Jun 27, 2014	23.36	24.01	23.14	23.86	240,641	+0.34(+1.46%)
Jun 26, 2014	24.20	24.28	23.22	23.52	166,906	-0.70(-2.90%)
Jun 25, 2014	23.75	24.26	23.75	24.22	110,739	+0.32(+1.34%)
Jun 24, 2014	24.11	24.26	23.73	23.90	173,082	-0.18(-0.76%)
Jun 23, 2014	24.13	24.23	23.81	24.08	153,109	-0.05(-0.22%)
Jun 20, 2014	24.49	24.53	24.02	24.14	347,127	-0.35(-1.44%)
Jun 19, 2014	25.38	25.44	24.45	24.49	250,230	-0.89(-3.49%)
Jun 18, 2014	25.76	26.15	25.31	25.38	223,404	-0.34(-1.34%)
Jun 17, 2014	25.99	26.29	25.72	25.72	222,191	-0.33(-1.26%)
Jun 16, 2014	25.90	26.25	25.37	26.05	301,392	+0.06(+0.24%)
Jun 13, 2014	25.07	26.06	24.99	25.99	329,709	+0.85(+3.37%)
Jun 12, 2014	24.79	25.17	24.57	25.14	175,299	+0.48(+1.95%)
Jun 11, 2014	24.08	24.73	24.00	24.66	150,629	+0.55(+2.28%)
Jun 10, 2014	24.53	24.61	24.06	24.11	259,314	-0.29(-1.19%)
Jun 06, 2014	24.06	24.67	24.06	24.40	191,419	+0.51(+2.14%)
Jun 05, 2014	23.60	23.96	22.91	23.88	251,565	+0.40(+1.69%)
Jun 04, 2014	23.48	23.82	23.04	23.49	197,773	+0.01(+0.03%)
Jun 03, 2014	24.08	24.19	23.45	23.48	229,088	-0.71(-2.94%)

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.