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 (%)
Apr 30, 2012	14.74	14.88	14.44	14.69	343,887	-0.06(-0.41%)
Apr 27, 2012	14.82	14.84	14.50	14.75	164,696	-0.04(-0.26%)
Apr 26, 2012	14.70	14.86	14.43	14.79	226,907	+0.08(+0.57%)
Apr 25, 2012	14.57	14.77	14.52	14.71	192,919	+0.29(+2.01%)
Apr 24, 2012	14.23	14.61	14.19	14.41	205,462	+0.21(+1.51%)
Apr 23, 2012	14.25	14.29	13.90	14.20	345,346	-0.28(-1.95%)
Apr 20, 2012	14.51	14.57	14.31	14.48	285,232	+0.13(+0.91%)
Apr 19, 2012	14.76	14.77	14.22	14.35	412,012	-0.47(-3.20%)
Apr 18, 2012	15.39	15.39	14.68	14.83	506,991	-0.64(-4.15%)
Apr 17, 2012	15.06	15.76	15.06	15.47	736,905	+0.51(+3.42%)
Apr 16, 2012	14.76	15.00	14.57	14.96	387,693	+0.31(+2.09%)
Apr 13, 2012	14.48	14.74	14.37	14.65	285,717	+0.15(+1.05%)
Apr 12, 2012	14.38	14.58	14.25	14.50	415,298	+0.09(+0.64%)
Apr 11, 2012	14.05	14.54	13.85	14.41	539,757	+0.61(+4.43%)
Apr 10, 2012	14.00	14.05	13.67	13.80	554,204	-0.23(-1.63%)
Apr 09, 2012	13.79	14.11	13.70	14.03	359,655	-0.02(-0.16%)
Apr 05, 2012	13.24	14.12	13.12	14.05	393,689	+0.78(+5.88%)
Apr 04, 2012	13.38	13.49	13.13	13.27	183,787	-0.28(-2.03%)
Apr 03, 2012	13.64	14.01	13.47	13.54	301,216	-0.22(-1.61%)

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.