Indicators

Medifast Inc (NY: MED )

24.99 -0.73 (-2.84%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	8.560	9.080	8.499	9.034	246,104	+0.36(+4.14%)
Apr 27, 2006	8.629	8.790	8.346	8.675	149,546	+0.05(+0.53%)
Apr 26, 2006	9.080	9.172	8.438	8.629	427,706	-0.39(-4.32%)
Apr 25, 2006	8.102	9.286	8.063	9.019	925,409	+1.03(+12.92%)
Apr 24, 2006	7.849	8.025	7.758	7.987	274,626	+0.24(+3.06%)
Apr 21, 2006	7.582	7.880	7.139	7.750	633,512	+0.25(+3.36%)
Apr 20, 2006	7.337	7.605	7.337	7.498	237,861	+0.24(+3.26%)
Apr 19, 2006	6.879	7.391	6.879	7.261	448,639	+0.39(+5.67%)
Apr 18, 2006	6.741	6.879	6.741	6.871	65,287	+0.14(+2.04%)
Apr 17, 2006	6.993	7.146	6.588	6.734	223,338	-0.26(-3.72%)
Apr 13, 2006	6.833	6.993	6.695	6.993	145,752	+0.16(+2.35%)
Apr 12, 2006	6.993	6.993	6.577	6.833	106,108	-0.02(-0.33%)
Apr 11, 2006	7.185	7.253	6.657	6.856	180,685	-0.32(-4.47%)
Apr 10, 2006	7.200	7.261	7.070	7.177	105,716	+0.08(+1.08%)
Apr 07, 2006	7.070	7.185	7.032	7.100	157,004	+0.17(+2.43%)
Apr 06, 2006	6.940	7.177	6.917	6.932	151,116	+0.00(+0.00%)
Apr 05, 2006	6.649	7.024	6.649	6.932	183,956	+0.24(+3.66%)
Apr 04, 2006	6.627	6.787	6.497	6.688	133,584	-0.10(-1.46%)

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.