Indicators

Medifast Inc (NY: MED )

25.51 +0.33 (+1.31%)

Official Closing Price Updated: 7:00 PM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	20.53	20.66	20.09	20.13	203,321	-0.37(-1.79%)
Feb 27, 2014	20.51	20.64	20.32	20.50	476,646	-0.02(-0.11%)
Feb 26, 2014	20.50	20.64	20.37	20.52	201,927	+0.04(+0.19%)
Feb 25, 2014	20.65	20.71	20.41	20.48	208,917	-0.15(-0.74%)
Feb 24, 2014	20.41	20.67	20.39	20.64	225,247	+0.21(+1.01%)
Feb 21, 2014	20.73	20.77	20.38	20.43	104,343	-0.27(-1.29%)
Feb 20, 2014	20.60	20.89	20.58	20.70	261,881	+0.18(+0.86%)
Feb 19, 2014	20.58	20.71	20.46	20.52	165,316	-0.13(-0.63%)
Feb 18, 2014	20.52	20.83	20.52	20.65	262,188	+0.21(+1.01%)
Feb 14, 2014	20.24	20.45	20.45	20.45	210,124	+0.02(+0.11%)
Feb 13, 2014	20.22	20.57	20.17	20.42	131,866	+0.08(+0.38%)
Feb 12, 2014	20.43	20.55	20.23	20.35	220,436	+0.02(+0.08%)
Feb 11, 2014	20.23	20.54	20.03	20.33	259,261	+0.16(+0.80%)
Feb 10, 2014	20.42	20.42	20.12	20.17	174,049	-0.21(-1.05%)
Feb 07, 2014	20.41	20.71	20.33	20.38	185,737	+0.02(+0.11%)
Feb 06, 2014	20.38	20.54	20.31	20.36	126,306	+0.09(+0.45%)
Feb 05, 2014	20.35	20.54	20.15	20.27	207,339	-0.05(-0.26%)
Feb 04, 2014	20.40	20.52	20.28	20.32	206,690	-0.08(-0.37%)

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.