Indicators

Medifast Inc (NY: MED )

25.00 -0.36 (-1.42%)

Official Closing 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 (%)
Nov 30, 2009	20.63	20.87	20.42	20.62	501,835	+0.20(+0.97%)
Nov 27, 2009	20.52	20.80	19.24	20.42	605,691	-0.66(-3.15%)
Nov 25, 2009	21.02	21.29	20.71	21.09	280,242	+0.05(+0.22%)
Nov 24, 2009	21.29	21.36	20.64	21.04	528,497	-0.03(-0.14%)
Nov 23, 2009	21.00	21.35	20.88	21.07	688,184	+0.67(+3.30%)
Nov 20, 2009	20.54	20.68	20.02	20.40	764,585	-0.46(-2.20%)
Nov 19, 2009	21.32	21.48	20.67	20.86	717,898	-0.78(-3.60%)
Nov 18, 2009	21.40	21.91	21.19	21.64	751,421	+0.24(+1.11%)
Nov 17, 2009	21.19	21.47	21.13	21.40	689,809	+0.21(+1.01%)
Nov 16, 2009	20.64	21.32	20.64	21.19	1,298,832	+0.78(+3.82%)
Nov 13, 2009	20.20	20.79	19.91	20.41	760,455	+0.13(+0.64%)
Nov 12, 2009	20.90	21.05	20.19	20.28	692,178	-0.60(-2.89%)
Nov 11, 2009	20.82	21.02	20.45	20.88	788,143	+0.30(+1.45%)
Nov 10, 2009	20.86	21.02	20.41	20.58	861,229	-0.07(-0.33%)
Nov 09, 2009	20.54	21.07	20.38	20.65	1,019,154	+0.61(+3.05%)
Nov 06, 2009	20.22	20.25	19.53	20.04	913,804	-0.21(-1.06%)
Nov 05, 2009	19.41	20.55	19.40	20.25	1,437,317	+1.18(+6.17%)
Nov 04, 2009	18.27	19.60	18.19	19.08	1,479,983	+1.12(+6.26%)
Nov 03, 2009	17.14	18.09	17.12	17.95	995,903	+0.44(+2.53%)

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.