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 30, 2011	10.58	10.66	10.47	10.49	451,930	-0.14(-1.30%)
Dec 29, 2011	10.78	10.85	10.57	10.62	342,770	-0.22(-2.04%)
Dec 28, 2011	11.23	11.36	10.82	10.85	229,953	-0.44(-3.93%)
Dec 27, 2011	11.36	11.46	11.20	11.29	152,917	-0.16(-1.40%)
Dec 23, 2011	11.62	11.62	11.36	11.45	151,937	+0.13(+1.15%)
Dec 21, 2011	11.16	11.39	11.01	11.32	191,801	+0.08(+0.75%)
Dec 20, 2011	10.96	11.33	10.75	11.24	244,364	+0.47(+4.40%)
Dec 19, 2011	11.20	11.26	10.75	10.76	182,899	-0.31(-2.83%)
Dec 16, 2011	11.18	11.34	11.01	11.07	267,560	+0.00(+0.00%)
Dec 15, 2011	11.04	11.37	11.01	11.07	285,724	+0.15(+1.33%)
Dec 14, 2011	11.04	11.04	10.70	10.93	374,815	-0.15(-1.38%)
Dec 13, 2011	11.08	11.46	10.98	11.08	309,769	+0.10(+0.91%)
Dec 12, 2011	11.00	11.11	10.76	10.98	207,288	-0.16(-1.44%)
Dec 09, 2011	10.78	11.27	10.74	11.14	263,471	+0.39(+3.62%)
Dec 08, 2011	10.77	10.84	10.62	10.75	249,998	-0.12(-1.12%)
Dec 07, 2011	10.82	10.92	10.42	10.88	310,693	-0.02(-0.14%)
Dec 06, 2011	10.82	10.94	10.69	10.89	157,226	+0.06(+0.56%)
Dec 05, 2011	10.59	11.10	10.56	10.83	370,848	+0.44(+4.19%)
Dec 02, 2011	10.65	10.65	10.23	10.39	237,760	-0.10(-0.95%)

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.