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 (%)
Feb 28, 2013	17.49	17.88	17.33	17.72	236,903	+0.37(+2.11%)
Feb 27, 2013	17.37	17.78	17.31	17.35	269,029	-0.05(-0.26%)
Feb 26, 2013	17.70	17.95	17.25	17.40	375,785	-0.26(-1.47%)
Feb 25, 2013	18.01	18.17	17.62	17.66	214,708	-0.26(-1.45%)
Feb 22, 2013	18.21	18.39	17.75	17.92	230,325	-0.23(-1.26%)
Feb 21, 2013	18.64	18.64	17.95	18.14	277,391	-0.47(-2.55%)
Feb 20, 2013	18.48	18.82	18.48	18.62	286,988	+0.08(+0.41%)
Feb 19, 2013	18.53	18.59	18.27	18.54	182,647	+0.01(+0.04%)
Feb 15, 2013	18.45	18.89	18.33	18.53	241,146	+0.18(+1.00%)
Feb 14, 2013	18.42	18.77	18.33	18.35	163,620	-0.18(-0.99%)
Feb 13, 2013	18.43	18.53	18.18	18.53	151,768	+0.10(+0.54%)
Feb 12, 2013	18.37	18.50	18.30	18.44	155,647	+0.07(+0.37%)
Feb 11, 2013	17.70	18.42	17.69	18.37	235,492	+0.66(+3.76%)
Feb 08, 2013	17.78	17.96	17.55	17.70	177,315	-0.07(-0.39%)
Feb 07, 2013	18.42	18.54	17.56	17.77	365,944	-0.62(-3.37%)
Feb 06, 2013	17.95	18.50	17.95	18.39	313,690	-0.02(-0.12%)
Feb 04, 2013	18.61	18.61	17.99	18.41	372,130	-0.38(-2.03%)

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.