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 (%)
Jan 31, 2006	4.930	4.960	4.777	4.892	71,436	-0.05(-1.08%)
Jan 30, 2006	4.853	4.968	4.800	4.945	147,060	+0.17(+3.52%)
Jan 27, 2006	4.739	4.892	4.632	4.777	216,927	+0.10(+2.12%)
Jan 26, 2006	4.509	4.769	4.433	4.678	308,644	+0.17(+3.73%)
Jan 25, 2006	4.487	4.555	4.479	4.509	107,547	+0.01(+0.17%)
Jan 24, 2006	4.548	4.586	4.425	4.502	134,238	+0.11(+2.42%)
Jan 23, 2006	4.456	4.456	4.288	4.396	157,527	-0.03(-0.67%)
Jan 20, 2006	4.555	4.578	4.364	4.425	66,465	-0.13(-2.85%)
Jan 19, 2006	4.601	4.701	4.555	4.555	124,556	-0.02(-0.33%)
Jan 18, 2006	4.433	4.739	4.433	4.571	232,758	+0.18(+4.18%)
Jan 17, 2006	4.402	4.471	4.295	4.387	72,222	-0.05(-1.20%)
Jan 13, 2006	4.509	4.509	4.395	4.441	39,905	-0.11(-2.35%)
Jan 12, 2006	4.395	4.548	4.250	4.548	154,649	+0.19(+4.39%)
Jan 11, 2006	4.808	4.899	4.357	4.357	270,047	-0.42(-8.80%)
Jan 10, 2006	4.624	4.800	4.593	4.777	183,171	+0.15(+3.31%)
Jan 09, 2006	4.525	4.693	4.357	4.624	120,239	+0.13(+2.89%)
Jan 06, 2006	4.318	4.601	4.318	4.494	161,583	-0.07(-1.51%)
Jan 05, 2006	4.204	4.624	4.196	4.563	199,526	+0.32(+7.57%)
Jan 04, 2006	4.127	4.349	4.127	4.242	126,126	+0.11(+2.78%)

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.