Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	6.802	6.902	6.695	6.841	109,379	+0.00(+0.00%)
Jun 28, 2007	6.841	6.879	6.772	6.841	58,222	-0.03(-0.45%)
Jun 27, 2007	6.940	6.993	6.772	6.871	185,395	-0.07(-0.99%)
Jun 26, 2007	6.864	7.032	6.825	6.940	279,336	+0.08(+1.23%)
Jun 25, 2007	7.032	6.963	6.749	6.856	209,077	-0.18(-2.50%)
Jun 22, 2007	6.581	7.032	6.573	7.032	1,399,693	+0.57(+8.75%)
Jun 21, 2007	6.420	6.596	6.328	6.466	351,428	-0.03(-0.47%)
Jun 20, 2007	6.879	6.879	6.443	6.497	614,148	-0.28(-4.17%)
Jun 19, 2007	6.764	6.841	6.734	6.779	137,771	-0.05(-0.67%)
Jun 18, 2007	6.825	6.925	6.734	6.825	192,853	-0.01(-0.11%)
Jun 15, 2007	6.963	6.963	6.665	6.833	533,029	+0.04(+0.56%)
Jun 14, 2007	6.879	6.909	6.741	6.795	333,634	-0.08(-1.11%)
Jun 13, 2007	6.909	7.078	6.756	6.871	574,374	-0.03(-0.44%)
Jun 12, 2007	6.787	7.092	6.726	6.902	823,095	+0.05(+0.67%)
Jun 11, 2007	7.009	7.024	6.596	6.856	861,038	+0.04(+0.56%)
Jun 08, 2007	6.925	7.032	6.611	6.818	719,210	-0.09(-1.33%)
Jun 07, 2007	7.062	7.162	6.841	6.909	459,106	-0.15(-2.16%)
Jun 06, 2007	6.871	7.108	6.665	7.062	702,986	+0.19(+2.78%)
Jun 05, 2007	6.688	6.917	6.665	6.871	958,918	+0.24(+3.69%)
Jun 04, 2007	7.078	7.055	6.619	6.627	725,865	-0.44(-6.27%)

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.

Medifast Inc (NY: MED )

Historical Prices

Sections

Services

The Ridgway Record

Ridgway, PA (15853)

Today

Tonight

Medifast Inc (NY: MED )

Historical Prices

Sections

Services

The Ridgway Record