Indicators

Medifast Inc (NY: MED )

24.43 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	3.302	3.371	3.180	3.248	19,100	+0.00(+0.00%)
Nov 26, 2008	3.057	3.386	2.955	3.248	83,602	+0.21(+7.05%)
Nov 25, 2008	2.988	3.073	2.920	3.034	98,433	+0.13(+4.47%)
Nov 24, 2008	2.675	2.904	2.583	2.904	197,541	+0.21(+7.95%)
Nov 21, 2008	2.912	2.912	2.560	2.690	111,914	-0.18(-6.38%)
Nov 20, 2008	3.073	3.088	2.790	2.874	104,186	-0.18(-6.00%)
Nov 19, 2008	3.241	3.287	2.958	3.057	182,356	-0.26(-7.83%)
Nov 18, 2008	3.401	3.539	3.218	3.317	100,211	-0.08(-2.47%)
Nov 17, 2008	3.592	3.592	3.394	3.401	111,929	-0.21(-5.92%)
Nov 14, 2008	3.669	3.676	3.585	3.615	41,831	-0.09(-2.47%)
Nov 13, 2008	3.630	3.715	3.355	3.707	168,222	+0.08(+2.11%)
Nov 12, 2008	3.737	3.814	3.508	3.630	66,297	-0.06(-1.66%)
Nov 11, 2008	3.630	3.837	3.554	3.692	89,088	-0.01(-0.21%)
Nov 10, 2008	3.715	3.959	3.630	3.699	112,290	-0.04(-0.95%)
Nov 07, 2008	3.852	3.921	3.638	3.735	101,010	-0.17(-4.38%)
Nov 06, 2008	4.334	4.471	3.776	3.906	301,596	-0.67(-14.69%)
Nov 05, 2008	4.051	4.578	3.959	4.578	161,679	+0.44(+10.72%)
Nov 04, 2008	4.120	4.272	4.074	4.135	75,715	+0.14(+3.44%)

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.