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 (%)
Sep 30, 2010	20.91	20.93	20.34	20.74	584	-0.03(-0.15%)
Sep 29, 2010	20.64	20.85	20.41	20.77	254,412	+0.11(+0.52%)
Sep 28, 2010	20.32	20.70	19.99	20.67	164	+0.28(+1.39%)
Sep 27, 2010	19.84	20.45	19.60	20.38	304,839	+0.53(+2.66%)
Sep 24, 2010	19.75	19.93	19.32	19.86	436,372	+0.41(+2.08%)
Sep 23, 2010	19.86	20.30	19.30	19.45	681	-0.60(-3.01%)
Sep 22, 2010	20.24	20.49	19.72	20.06	279,581	-0.31(-1.54%)
Sep 21, 2010	20.67	20.81	20.32	20.37	221,270	-0.27(-1.30%)
Sep 20, 2010	20.37	20.81	20.13	20.64	539,282	+0.27(+1.31%)
Sep 17, 2010	20.37	20.61	19.86	20.37	352,587	+0.45(+2.26%)
Sep 15, 2010	20.04	20.18	19.70	19.92	597,654	-0.42(-2.07%)
Sep 14, 2010	20.28	20.85	19.87	20.34	526,558	-0.12(-0.60%)
Sep 13, 2010	21.10	21.20	20.06	20.46	696,059	-0.31(-1.47%)
Sep 10, 2010	21.01	21.18	20.64	20.77	361,807	-0.10(-0.48%)
Sep 09, 2010	22.25	22.26	20.83	20.87	404,164	-0.94(-4.31%)
Sep 08, 2010	21.74	22.26	21.68	21.81	284,096	+0.11(+0.53%)
Sep 07, 2010	21.73	21.91	21.32	21.69	556	-0.37(-1.66%)
Sep 03, 2010	22.00	22.55	21.75	22.06	302,956	+0.34(+1.55%)
Sep 02, 2010	21.68	22.07	21.41	21.72	277	+0.05(+0.21%)

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.