Indicators

Medifast Inc (NY: MED )

25.00 -0.36 (-1.42%)

Official Closing Price Updated: 4:10 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	7.353	7.353	7.078	7.131	627,494	-0.21(-2.91%)
Jan 30, 2007	7.475	7.513	7.322	7.345	374,455	-0.13(-1.74%)
Jan 29, 2007	7.246	7.635	7.246	7.475	400,622	+0.25(+3.49%)
Jan 26, 2007	7.452	7.463	7.162	7.223	411,220	-0.23(-3.08%)
Jan 25, 2007	7.590	7.743	7.366	7.452	366,997	-0.05(-0.61%)
Jan 24, 2007	7.437	7.551	7.299	7.498	619,513	+0.06(+0.82%)
Jan 23, 2007	7.528	7.704	7.414	7.437	548,861	-0.07(-0.92%)
Jan 22, 2007	7.834	7.849	7.483	7.506	634,559	-0.14(-1.80%)
Jan 19, 2007	7.039	7.704	7.039	7.643	1,035,967	+0.68(+9.77%)
Jan 18, 2007	7.322	7.322	6.902	6.963	568,355	-0.30(-4.11%)
Jan 17, 2007	7.574	7.635	7.165	7.261	730,724	-0.31(-4.14%)
Jan 16, 2007	7.834	7.834	7.544	7.574	535,908	-0.26(-3.32%)
Jan 12, 2007	7.941	7.949	7.620	7.834	651,044	-0.11(-1.44%)
Jan 11, 2007	8.224	8.331	7.834	7.949	588,504	-0.35(-4.24%)
Jan 10, 2007	8.484	8.484	8.232	8.300	357,184	-0.19(-2.25%)
Jan 09, 2007	8.369	8.560	8.102	8.491	507,385	-0.06(-0.71%)
Jan 08, 2007	7.758	8.713	7.490	8.553	1,914,668	-0.31(-3.53%)
Jan 05, 2007	9.477	9.477	8.835	8.866	549,384	-0.61(-6.45%)
Jan 04, 2007	9.325	9.623	9.095	9.477	394,342	+0.15(+1.56%)

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.