Indicators

Medifast Inc (NY: MED )

27.53 -7.98 (-22.47%)

Official Closing Price Updated: 4:10 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	15.29	15.32	14.91	15.10	252,936	+0.02(+0.10%)
Apr 28, 2011	14.96	15.24	14.71	15.08	384,749	+0.18(+1.23%)
Apr 27, 2011	14.95	15.00	14.30	14.90	622,948	-0.02(-0.15%)
Apr 26, 2011	14.25	15.00	14.16	14.92	1,106,527	+0.96(+6.90%)
Apr 25, 2011	13.53	13.97	13.51	13.96	608,527	+0.37(+2.70%)
Apr 21, 2011	13.34	13.70	13.05	13.59	667,582	+0.28(+2.13%)
Apr 20, 2011	13.01	13.38	12.92	13.31	581,532	+0.44(+3.45%)
Apr 19, 2011	13.02	13.18	12.42	12.86	633,513	-0.15(-1.17%)
Apr 18, 2011	13.03	13.06	12.51	13.02	792,143	-0.03(-0.23%)
Apr 15, 2011	12.88	13.22	12.86	13.05	940,903	+0.19(+1.49%)
Apr 14, 2011	12.70	13.05	12.70	12.86	442,833	+0.06(+0.48%)
Apr 13, 2011	12.73	12.98	12.65	12.79	401,129	+0.11(+0.84%)
Apr 12, 2011	12.83	12.83	12.51	12.69	505,424	-0.23(-1.78%)
Apr 11, 2011	13.15	13.41	12.83	12.92	559,865	-0.06(-0.47%)
Apr 08, 2011	13.47	13.47	12.89	12.98	619,144	-0.40(-2.97%)
Apr 07, 2011	12.96	13.54	12.84	13.38	666,796	+0.47(+3.67%)
Apr 06, 2011	12.32	13.15	12.23	12.90	1,006,789	+0.71(+5.83%)
Apr 05, 2011	12.67	12.76	11.95	12.19	1,586,788	-0.48(-3.80%)
Apr 04, 2011	13.76	13.86	12.64	12.67	2,222,514	-1.09(-7.94%)

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.