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, 2012	12.71	12.76	12.50	12.60	340,864	-0.01(-0.06%)
Jan 30, 2012	12.45	12.94	12.39	12.60	280,825	+0.03(+0.24%)
Jan 27, 2012	12.23	12.74	12.23	12.57	230,941	+0.31(+2.56%)
Jan 26, 2012	12.14	12.34	12.07	12.26	284,030	+0.21(+1.71%)
Jan 25, 2012	11.92	12.14	11.83	12.05	202,077	+0.09(+0.77%)
Jan 24, 2012	11.81	12.06	11.48	11.96	390,259	+0.10(+0.84%)
Jan 23, 2012	12.20	12.25	11.79	11.86	466,548	-0.34(-2.76%)
Jan 20, 2012	12.35	12.52	12.15	12.20	466,327	-0.19(-1.54%)
Jan 19, 2012	12.24	12.40	12.15	12.39	253,974	+0.27(+2.21%)
Jan 18, 2012	12.18	12.24	12.02	12.12	244,901	-0.08(-0.69%)
Jan 17, 2012	12.01	12.40	11.94	12.21	387,422	+0.40(+3.37%)
Jan 13, 2012	11.99	12.10	11.65	11.81	312,801	-0.32(-2.65%)
Jan 12, 2012	12.10	12.28	11.92	12.13	211,321	+0.07(+0.57%)
Jan 11, 2012	11.98	12.14	11.74	12.06	268,316	+0.07(+0.57%)
Jan 10, 2012	11.81	11.99	11.66	11.99	325,039	+0.37(+3.22%)
Jan 09, 2012	11.66	11.76	11.21	11.62	518,294	-0.12(-1.04%)
Jan 06, 2012	11.41	12.18	11.33	11.74	403,183	+0.31(+2.67%)
Jan 05, 2012	11.35	11.67	11.11	11.43	404,427	+0.14(+1.22%)

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.