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 (%)
Nov 28, 2003	11.40	11.77	11.39	11.62	131,360	+0.18(+1.60%)
Nov 26, 2003	11.65	11.65	11.40	11.43	276,196	-0.30(-2.54%)
Nov 25, 2003	12.15	12.15	11.58	11.73	197,694	-0.32(-2.66%)
Nov 24, 2003	12.03	12.15	12.01	12.05	156,873	+0.15(+1.28%)
Nov 21, 2003	11.87	11.95	11.66	11.90	329,839	+0.22(+1.90%)
Nov 20, 2003	10.70	11.70	11.35	11.68	960,735	+0.98(+9.14%)
Nov 19, 2003	11.19	11.19	10.64	10.70	299,354	-0.15(-1.41%)
Nov 18, 2003	10.32	11.31	10.21	10.85	769,975	+0.61(+5.97%)
Nov 17, 2003	0.7643	10.71	9.867	10.24	744,331	-0.46(-4.28%)
Nov 14, 2003	11.98	12.53	10.32	10.70	2,568,591	-2.81(-20.81%)
Nov 13, 2003	13.57	13.73	13.07	13.51	278,421	+0.13(+0.97%)
Nov 12, 2003	13.40	13.43	13.07	13.38	161,191	+0.02(+0.11%)
Nov 11, 2003	13.46	13.57	12.23	13.37	548,076	-0.15(-1.13%)
Nov 10, 2003	13.94	13.94	13.50	13.52	219,151	-0.10(-0.73%)
Nov 07, 2003	14.13	14.21	13.25	13.62	681,268	-0.51(-3.62%)
Nov 06, 2003	11.92	14.33	11.92	14.13	2,113,801	+2.32(+19.60%)
Nov 05, 2003	12.03	12.03	12.03	11.82	103,230	-0.03(-0.26%)
Nov 04, 2003	12.03	12.03	12.03	11.85	237,342	+0.15(+1.31%)

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.