Indicators

Medifast Inc (NY: MED )

26.35 +1.00 (+3.94%)

Streaming Delayed Price Updated: 2:04 PM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	17.83	18.33	17.78	18.25	325,577	+0.37(+2.05%)
Oct 28, 2010	18.19	18.21	17.60	17.88	254,566	-0.15(-0.81%)
Oct 27, 2010	18.00	18.34	17.84	18.03	303,306	-0.06(-0.34%)
Oct 25, 2010	18.21	18.48	17.91	18.09	396,514	-0.02(-0.08%)
Oct 22, 2010	18.11	18.24	17.93	18.11	231,975	+0.05(+0.25%)
Oct 21, 2010	18.25	18.40	17.78	18.06	347,018	-0.12(-0.67%)
Oct 20, 2010	18.02	18.31	17.76	18.18	379,072	+0.18(+0.98%)
Oct 19, 2010	18.65	18.72	17.70	18.01	613,629	-0.82(-4.34%)
Oct 18, 2010	19.70	19.78	18.16	18.82	793,274	-0.88(-4.46%)
Oct 15, 2010	20.26	20.38	19.67	19.70	527,193	-0.46(-2.27%)
Oct 14, 2010	20.64	20.71	20.00	20.16	300,531	-0.46(-2.22%)
Oct 13, 2010	20.37	20.84	20.29	20.62	272,318	+0.37(+1.85%)
Oct 12, 2010	20.47	20.49	20.06	20.25	282,285	-0.24(-1.16%)
Oct 11, 2010	20.13	20.72	20.13	20.48	226,765	+0.22(+1.09%)
Oct 08, 2010	20.26	20.41	19.96	20.26	159,021	+0.24(+1.22%)
Oct 07, 2010	20.02	20.16	19.72	20.02	349	+0.05(+0.23%)
Oct 06, 2010	20.47	20.56	19.82	19.97	271,702	-0.48(-2.35%)
Oct 05, 2010	20.34	20.61	19.96	20.45	323,261	+0.34(+1.71%)
Oct 04, 2010	20.27	20.56	19.86	20.11	249,910	-0.41(-2.01%)

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.