Indicators

Medifast Inc (NY: MED )

25.33 +0.37 (+1.49%)

Streaming Delayed Price Updated: 2:15 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	17.88	18.19	17.88	18.14	282,009	+0.33(+1.85%)
Jun 29, 2011	17.80	17.86	17.58	17.81	227,390	+0.08(+0.43%)
Jun 28, 2011	17.51	17.83	17.36	17.73	253,688	+0.24(+1.40%)
Jun 27, 2011	17.14	17.52	17.06	17.49	165,736	+0.43(+2.51%)
Jun 24, 2011	17.56	17.96	17.02	17.06	388,948	-0.60(-3.38%)
Jun 23, 2011	16.94	17.67	16.67	17.66	377,680	+0.36(+2.08%)
Jun 22, 2011	17.62	17.89	17.13	17.30	410,903	-0.36(-2.04%)
Jun 21, 2011	17.43	18.00	17.28	17.66	518,929	+0.54(+3.13%)
Jun 20, 2011	17.01	17.15	16.98	17.12	350,822	+0.23(+1.36%)
Jun 17, 2011	16.74	17.27	16.74	16.89	951,429	+0.42(+2.55%)
Jun 16, 2011	16.51	17.10	16.12	16.47	766,985	-0.04(-0.23%)
Jun 15, 2011	17.14	17.34	16.37	16.51	466,959	-0.89(-5.10%)
Jun 14, 2011	16.99	17.64	16.89	17.40	401,522	+0.69(+4.12%)
Jun 13, 2011	16.81	17.30	16.70	16.71	345,409	-0.01(-0.05%)
Jun 10, 2011	17.53	17.61	16.36	16.72	694,425	-0.99(-5.61%)
Jun 09, 2011	17.36	17.95	17.10	17.71	551,025	+0.26(+1.49%)
Jun 08, 2011	19.00	19.00	17.30	17.45	992,467	-1.67(-8.75%)
Jun 07, 2011	19.18	19.48	18.85	19.12	422,913	+0.15(+0.77%)
Jun 06, 2011	19.49	19.97	18.97	18.98	460,203	-0.57(-2.93%)

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.