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 (%)
Sep 30, 2013	21.13	21.55	20.55	20.55	705,094	-0.73(-3.45%)
Sep 27, 2013	21.12	21.93	21.03	21.29	178,990	+0.10(+0.47%)
Sep 26, 2013	21.16	21.34	20.82	21.19	138,620	+0.03(+0.14%)
Sep 25, 2013	20.76	21.36	20.70	21.16	178,813	+0.46(+2.22%)
Sep 24, 2013	20.64	21.01	20.56	20.70	175,791	+0.02(+0.11%)
Sep 23, 2013	20.42	20.82	20.27	20.67	215,296	+0.18(+0.86%)
Sep 20, 2013	20.02	20.63	19.88	20.50	329,484	+0.57(+2.84%)
Sep 19, 2013	20.62	20.62	19.87	19.93	138,616	-0.69(-3.34%)
Sep 18, 2013	20.43	20.67	20.12	20.62	132,581	+0.24(+1.20%)
Sep 17, 2013	19.89	20.46	19.89	20.38	116,787	+0.44(+2.22%)
Sep 16, 2013	20.28	20.35	19.90	19.93	118,797	-0.27(-1.32%)
Sep 13, 2013	19.99	20.37	19.82	20.20	128,457	+0.27(+1.34%)
Sep 12, 2013	19.73	20.04	19.64	19.93	118,523	+0.24(+1.20%)
Sep 11, 2013	19.83	20.10	19.62	19.70	190,836	-0.14(-0.69%)
Sep 10, 2013	20.08	20.30	19.80	19.83	142,179	-0.16(-0.80%)
Sep 09, 2013	19.59	20.01	19.57	19.99	129,817	+0.50(+2.55%)
Sep 06, 2013	20.06	20.24	19.47	19.50	141,685	-0.20(-1.01%)
Sep 05, 2013	19.75	19.95	19.61	19.70	106,503	+0.00(+0.00%)
Sep 04, 2013	19.30	19.87	19.30	19.70	112,803	+0.44(+2.26%)

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.