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 (%)
Dec 31, 2007	3.630	3.753	3.554	3.707	488,656	+0.27(+7.78%)
Dec 28, 2007	3.401	3.539	3.340	3.439	321,399	-0.02(-0.44%)
Dec 27, 2007	3.478	3.493	3.309	3.455	194,685	+0.00(+0.00%)
Dec 26, 2007	3.095	3.493	3.095	3.455	532,768	+0.31(+9.98%)
Dec 24, 2007	2.958	3.202	2.927	3.141	161,845	+0.15(+4.85%)
Dec 21, 2007	2.904	2.996	2.904	2.996	172,312	+0.10(+3.43%)
Dec 20, 2007	2.927	2.996	2.881	2.897	99,174	-0.05(-1.56%)
Dec 19, 2007	2.943	2.988	2.935	2.943	110,164	-0.04(-1.28%)
Dec 18, 2007	2.988	3.088	2.889	2.981	90,670	+0.06(+2.09%)
Dec 17, 2007	2.950	3.103	2.904	2.920	264,028	-0.05(-1.55%)
Dec 14, 2007	2.912	3.011	2.912	2.966	108,202	-0.04(-1.27%)
Dec 13, 2007	2.943	3.050	2.912	3.004	93,679	+0.02(+0.51%)
Dec 12, 2007	3.004	3.118	2.889	2.988	215,488	-0.03(-1.01%)
Dec 11, 2007	3.103	3.134	2.927	3.019	243,225	-0.10(-3.19%)
Dec 10, 2007	3.073	3.134	3.034	3.118	204,105	+0.05(+1.75%)
Dec 07, 2007	3.118	3.134	3.050	3.065	166,817	-0.02(-0.50%)
Dec 06, 2007	3.004	3.126	3.004	3.080	261,412	+0.05(+1.77%)
Dec 05, 2007	3.034	3.126	3.004	3.027	209,731	-0.01(-0.25%)
Dec 04, 2007	3.134	3.218	3.034	3.034	161,060	-0.11(-3.64%)

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.