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 (%)
Feb 27, 2015	25.30	25.30	24.14	24.18	108,589	-1.07(-4.24%)
Feb 26, 2015	25.35	25.42	24.86	25.25	142,736	-0.11(-0.42%)
Feb 25, 2015	25.25	25.73	25.01	25.36	145,823	+0.18(+0.70%)
Feb 24, 2015	24.91	25.30	24.91	25.18	96,958	+0.21(+0.86%)
Feb 23, 2015	24.73	24.99	24.54	24.97	118,853	+0.30(+1.21%)
Feb 20, 2015	24.89	24.91	24.35	24.67	63,934	-0.17(-0.68%)
Feb 19, 2015	24.48	25.18	24.46	24.84	106,651	+0.40(+1.63%)
Feb 18, 2015	24.16	24.48	23.95	24.44	117,746	+0.33(+1.36%)
Feb 17, 2015	24.01	24.46	23.92	24.11	73,892	+0.00(+0.00%)
Feb 13, 2015	25.03	24.11	24.11	24.11	164,331	-1.00(-3.99%)
Feb 12, 2015	25.32	25.34	24.79	25.12	103,251	+0.01(+0.03%)
Feb 11, 2015	24.94	25.22	24.94	25.11	77,587	+0.08(+0.31%)
Feb 10, 2015	25.22	25.38	24.82	25.03	91,322	-0.18(-0.73%)
Feb 09, 2015	25.08	25.76	24.73	25.21	122,748	+0.17(+0.67%)
Feb 06, 2015	25.61	25.61	24.89	25.05	84,940	-0.47(-1.86%)
Feb 05, 2015	25.61	25.69	25.36	25.52	60,324	+0.25(+1.00%)
Feb 04, 2015	25.42	25.88	25.14	25.27	70,989	-0.26(-1.02%)
Feb 03, 2015	24.83	25.59	24.70	25.53	95,911	+0.73(+2.93%)

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.