Indicators

Medifast Inc (NY: MED )

25.00 UNCHANGED

Streaming Delayed 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 (%)
Sep 28, 2012	20.32	20.37	19.93	19.99	93,759	-0.44(-2.17%)
Sep 27, 2012	20.07	20.64	19.86	20.43	127,675	+0.44(+2.22%)
Sep 26, 2012	20.12	20.25	19.77	19.99	154,091	-0.20(-0.98%)
Sep 25, 2012	20.64	20.89	20.15	20.19	125,099	-0.37(-1.79%)
Sep 24, 2012	20.33	20.79	20.25	20.55	114,346	-0.04(-0.19%)
Sep 21, 2012	20.90	20.90	20.52	20.59	189,950	-0.08(-0.37%)
Sep 20, 2012	20.62	20.76	20.51	20.67	105,025	-0.10(-0.48%)
Sep 19, 2012	21.04	21.15	20.56	20.77	166,437	-0.28(-1.31%)
Sep 18, 2012	20.68	21.08	20.68	21.04	159,598	+0.24(+1.14%)
Sep 17, 2012	21.12	21.12	20.54	20.80	162,975	-0.44(-2.05%)
Sep 14, 2012	21.36	21.59	21.23	21.24	145,406	-0.09(-0.43%)
Sep 13, 2012	21.24	21.44	21.03	21.33	253,551	+0.08(+0.40%)
Sep 12, 2012	21.12	21.59	20.93	21.25	199,636	+0.07(+0.32%)
Sep 11, 2012	21.25	21.59	21.02	21.18	240,425	-0.04(-0.18%)
Sep 10, 2012	21.35	21.41	21.02	21.22	160,147	-0.29(-1.35%)
Sep 07, 2012	21.46	21.74	21.38	21.51	166,902	+0.08(+0.39%)
Sep 06, 2012	21.40	21.64	21.11	21.42	264,498	+0.20(+0.94%)
Sep 05, 2012	20.87	21.29	20.87	21.22	285,869	+0.32(+1.54%)

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.