Indicators

Medifast Inc (NY: MED )

24.39 -0.04 (-0.16%)

Official Closing Price Updated: 7:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	18.79	18.98	18.27	18.28	352,657	-0.49(-2.61%)
Jan 28, 2011	19.75	19.76	18.76	18.77	410,597	-0.69(-3.53%)
Jan 27, 2011	18.87	19.56	18.72	19.46	425,146	+0.63(+3.33%)
Jan 26, 2011	18.80	19.10	18.60	18.83	300,871	+0.03(+0.16%)
Jan 25, 2011	18.66	18.90	18.54	18.80	234,610	+0.14(+0.74%)
Jan 24, 2011	18.66	18.97	18.65	18.66	293,575	+0.04(+0.21%)
Jan 21, 2011	19.05	19.27	18.53	18.63	365,563	-0.26(-1.38%)
Jan 20, 2011	19.05	19.22	18.69	18.89	386,230	-0.21(-1.12%)
Jan 19, 2011	19.67	19.67	18.61	19.10	843,987	-0.44(-2.27%)
Jan 18, 2011	19.64	19.77	19.18	19.54	320,652	-0.11(-0.54%)
Jan 14, 2011	19.80	19.86	19.29	19.65	408,555	-0.26(-1.31%)
Jan 13, 2011	20.12	20.28	19.66	19.91	523,741	-0.25(-1.25%)
Jan 12, 2011	19.83	20.32	19.63	20.16	521,564	+0.57(+2.89%)
Jan 11, 2011	19.60	19.67	18.69	19.60	833,814	+0.21(+1.06%)
Jan 10, 2011	20.27	20.41	19.37	19.39	539,766	-0.99(-4.87%)
Jan 07, 2011	21.31	21.43	19.99	20.38	697,537	-1.05(-4.89%)
Jan 06, 2011	22.36	22.55	21.35	21.43	588,888	-0.94(-4.20%)
Jan 05, 2011	22.12	22.46	21.97	22.37	204,044	+0.14(+0.62%)
Jan 04, 2011	22.87	22.89	21.87	22.23	346,308	-0.57(-2.48%)

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.