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 27, 2009	3.439	3.585	3.294	3.516	0	-0.01(-0.22%)
Feb 26, 2009	3.753	3.783	3.462	3.523	267,302	-0.19(-5.14%)
Feb 25, 2009	3.669	3.776	3.439	3.715	497,902	-0.05(-1.22%)
Feb 24, 2009	3.386	3.760	3.355	3.760	362,106	+0.39(+11.56%)
Feb 23, 2009	3.569	3.822	3.309	3.371	278,653	-0.20(-5.57%)
Feb 20, 2009	3.806	3.898	3.501	3.569	236,385	-0.24(-6.41%)
Feb 19, 2009	3.936	4.043	3.676	3.814	302,390	-0.16(-4.04%)
Feb 18, 2009	4.143	4.318	3.936	3.974	489,399	+0.05(+1.36%)
Feb 17, 2009	5.541	5.549	3.523	3.921	1,832,324	-1.65(-29.67%)
Feb 13, 2009	5.572	5.748	5.388	5.575	214,304	+0.06(+1.03%)
Feb 12, 2009	5.121	5.526	4.976	5.518	122,568	+0.36(+6.96%)
Feb 11, 2009	5.083	5.289	4.907	5.159	145,129	-0.01(-0.15%)
Feb 10, 2009	5.648	5.686	5.067	5.167	168,294	-0.42(-7.53%)
Feb 09, 2009	5.885	5.962	5.485	5.587	169,475	-0.30(-5.06%)
Feb 06, 2009	5.732	5.923	5.732	5.885	160,072	+0.15(+2.67%)
Feb 05, 2009	5.281	5.732	5.281	5.732	197,400	+0.41(+7.76%)
Feb 04, 2009	5.908	5.962	5.258	5.320	236,881	-0.56(-9.49%)
Feb 03, 2009	5.793	5.908	5.793	5.878	243,303	+0.08(+1.45%)

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.