Indicators

Medifast Inc (NY: MED )

24.99 -0.73 (-2.84%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	19.80	19.96	19.61	19.69	297,583	-0.18(-0.92%)
Jun 27, 2013	20.12	20.17	19.79	19.87	110,372	+0.01(+0.04%)
Jun 26, 2013	20.06	20.35	19.81	19.86	134,704	-0.02(-0.12%)
Jun 25, 2013	19.93	20.21	19.77	19.89	132,163	+0.14(+0.70%)
Jun 24, 2013	19.51	19.99	19.18	19.75	230,596	+0.08(+0.43%)
Jun 21, 2013	19.67	19.68	19.30	19.67	495,989	+0.15(+0.74%)
Jun 20, 2013	20.62	20.62	19.40	19.52	340,007	-1.34(-6.41%)
Jun 19, 2013	21.37	21.55	20.71	20.86	346,611	-0.45(-2.12%)
Jun 18, 2013	21.44	21.48	21.19	21.31	184,926	-0.05(-0.21%)
Jun 17, 2013	21.93	21.93	21.34	21.35	263,016	-0.34(-1.55%)
Jun 14, 2013	22.06	22.36	21.66	21.69	160,683	-0.50(-2.27%)
Jun 13, 2013	21.88	22.42	21.78	22.20	153,249	+0.37(+1.72%)
Jun 12, 2013	22.04	22.13	21.74	21.82	103,422	-0.01(-0.03%)
Jun 11, 2013	21.78	22.16	21.45	21.83	110,107	-0.18(-0.80%)
Jun 10, 2013	22.16	22.36	21.91	22.00	155,482	-0.09(-0.42%)
Jun 07, 2013	21.97	22.42	21.85	22.10	106,632	+0.30(+1.37%)
Jun 06, 2013	21.61	21.96	21.50	21.80	101,246	+0.23(+1.06%)
Jun 05, 2013	22.39	22.39	21.52	21.57	134,686	-0.84(-3.75%)
Jun 04, 2013	22.23	22.52	22.15	22.41	389,684	+0.28(+1.28%)

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.