Indicators

Medifast Inc (NY: MED )

22.43 -0.33 (-1.45%)

Streaming Delayed Price Updated: 11:42 AM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	14.47	14.93	14.06	14.75	847,287	+0.08(+0.57%)
Jul 28, 2011	15.29	15.59	14.57	14.67	968,270	-0.60(-3.95%)
Jul 27, 2011	15.43	15.81	15.26	15.27	619,195	-0.37(-2.39%)
Jul 26, 2011	15.60	15.80	15.36	15.65	431,052	-0.02(-0.10%)
Jul 25, 2011	15.91	16.06	15.54	15.66	788,416	-0.58(-3.58%)
Jul 22, 2011	16.27	16.38	16.17	16.24	795,233	+0.35(+2.21%)
Jul 21, 2011	15.97	16.17	15.84	15.89	529,045	+0.06(+0.39%)
Jul 20, 2011	16.12	16.29	15.76	15.83	487,187	-0.21(-1.33%)
Jul 19, 2011	16.09	16.43	15.72	16.04	895,558	+0.05(+0.29%)
Jul 18, 2011	16.72	16.75	15.86	16.00	970,700	-0.85(-5.04%)
Jul 15, 2011	17.94	17.94	16.71	16.85	872,766	-0.99(-5.57%)
Jul 14, 2011	18.74	18.82	17.81	17.84	701,657	-0.78(-4.19%)
Jul 13, 2011	18.18	18.96	18.18	18.62	536,368	+0.56(+3.09%)
Jul 12, 2011	17.85	18.29	17.68	18.06	442,808	+0.08(+0.47%)
Jul 11, 2011	17.88	18.05	17.62	17.98	393,762	-0.07(-0.38%)
Jul 08, 2011	17.80	18.05	17.41	18.05	491,534	-0.08(-0.42%)
Jul 07, 2011	18.27	18.38	17.87	18.12	677,284	+0.14(+0.77%)
Jul 06, 2011	17.86	18.08	17.52	17.98	397,595	+0.09(+0.51%)
Jul 05, 2011	18.36	18.57	17.50	17.89	474,281	-0.48(-2.62%)

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.