Indicators

Medifast Inc (NY: MED )

25.00 UNCHANGED

Streaming Delayed 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 (%)
Sep 28, 2007	4.280	4.357	4.219	4.265	202,012	-0.03(-0.71%)
Sep 27, 2007	4.387	4.448	4.280	4.295	222,161	-0.08(-1.75%)
Sep 26, 2007	4.471	4.487	4.372	4.372	196,386	-0.04(-0.87%)
Sep 25, 2007	4.548	4.571	4.395	4.410	197,432	-0.05(-1.03%)
Sep 24, 2007	4.586	4.693	4.456	4.456	194,554	-0.13(-2.83%)
Sep 21, 2007	4.670	4.853	4.586	4.586	148,499	-0.09(-1.96%)
Sep 20, 2007	4.922	4.953	4.670	4.678	161,452	-0.19(-3.92%)
Sep 19, 2007	4.586	4.945	4.510	4.869	202,273	+0.31(+6.70%)
Sep 18, 2007	4.624	4.639	4.395	4.563	247,936	-0.09(-1.97%)
Sep 17, 2007	4.616	4.708	4.616	4.655	119,323	+0.04(+0.83%)
Sep 14, 2007	4.647	4.667	4.555	4.616	96,296	+0.01(+0.17%)
Sep 13, 2007	4.655	4.723	4.609	4.609	136,201	+0.00(+0.00%)
Sep 12, 2007	4.632	4.762	4.609	4.609	118,930	-0.02(-0.50%)
Sep 11, 2007	5.037	5.044	4.586	4.632	852,533	-0.29(-5.90%)
Sep 10, 2007	4.915	4.968	4.861	4.922	62,540	-0.01(-0.15%)
Sep 07, 2007	5.136	5.136	4.907	4.930	97,342	-0.18(-3.44%)
Sep 06, 2007	4.861	5.159	4.838	5.106	167,471	+0.24(+4.87%)
Sep 05, 2007	4.930	4.930	4.823	4.869	85,698	-0.05(-0.93%)

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.