Indicators

Medifast Inc (NY: MED )

24.53 +0.14 (+0.57%)

Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	10.10	10.25	9.562	9.607	671,324	-0.49(-4.84%)
Dec 28, 2006	9.447	10.14	9.447	10.10	949,483	+0.61(+6.45%)
Dec 27, 2006	9.156	9.531	9.156	9.485	526,880	+0.39(+4.29%)
Dec 26, 2006	9.088	9.363	8.866	9.095	263,898	+0.01(+0.08%)
Dec 22, 2006	8.881	9.218	8.713	9.088	316,102	-0.18(-1.90%)
Dec 21, 2006	9.187	9.523	9.187	9.263	443,798	+0.00(+0.00%)
Dec 20, 2006	9.225	9.615	9.095	9.263	766,181	+0.28(+3.06%)
Dec 19, 2006	9.088	9.088	8.713	8.988	686,109	-0.18(-2.00%)
Dec 18, 2006	9.554	9.669	9.019	9.172	974,997	-0.37(-3.85%)
Dec 15, 2006	9.661	9.936	9.516	9.539	580,392	+0.00(+0.00%)
Dec 14, 2006	9.798	9.821	9.455	9.539	718,949	-0.20(-2.04%)
Dec 13, 2006	10.07	10.07	9.317	9.737	1,025,761	-0.28(-2.75%)
Dec 12, 2006	9.990	10.17	9.936	10.01	432,677	-0.03(-0.30%)
Dec 11, 2006	10.01	10.46	9.936	10.04	850,701	-0.07(-0.68%)
Dec 08, 2006	10.62	10.66	9.852	10.11	1,538,773	-0.59(-5.50%)
Dec 07, 2006	11.24	11.40	10.55	10.70	1,135,664	-0.40(-3.58%)
Dec 06, 2006	10.78	11.24	10.77	11.10	705,734	+0.40(+3.71%)
Dec 05, 2006	11.08	11.35	10.67	10.70	1,142,337	-0.28(-2.57%)
Dec 04, 2006	10.70	11.07	10.19	10.98	1,635,200	+0.41(+3.83%)

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.