Indicators

Medifast Inc (NY: MED )

24.99 -0.73 (-2.84%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	3.264	3.264	3.019	3.172	90,747	-0.08(-2.35%)
Mar 30, 2009	3.218	3.248	2.950	3.248	148,267	-0.11(-3.41%)
Mar 26, 2009	3.134	3.363	3.134	3.363	123,404	+0.24(+7.58%)
Mar 25, 2009	3.317	3.317	2.912	3.126	204,313	-0.11(-3.31%)
Mar 24, 2009	3.233	3.256	3.088	3.233	132,690	+0.00(+0.00%)
Mar 23, 2009	3.264	3.309	3.195	3.233	168,338	+0.02(+0.71%)
Mar 20, 2009	3.600	3.600	3.057	3.210	166,691	-0.33(-9.29%)
Mar 19, 2009	3.929	3.929	3.508	3.539	259,874	-0.35(-9.04%)
Mar 18, 2009	3.699	3.898	3.569	3.890	105,393	+0.09(+2.41%)
Mar 17, 2009	3.852	3.936	3.760	3.799	116,200	-0.05(-1.39%)
Mar 16, 2009	3.890	4.043	3.799	3.852	93,840	-0.05(-1.18%)
Mar 13, 2009	4.127	4.127	3.860	3.898	0	-0.22(-5.38%)
Mar 12, 2009	4.051	4.127	3.684	4.120	291,555	+0.28(+7.16%)
Mar 11, 2009	3.783	3.967	3.715	3.844	186,198	+0.10(+2.65%)
Mar 10, 2009	3.325	3.768	3.294	3.745	252,757	+0.37(+10.86%)
Mar 09, 2009	3.455	3.585	3.264	3.378	386,493	-0.08(-2.21%)
Mar 06, 2009	3.340	3.569	3.287	3.455	0	+0.08(+2.49%)
Mar 05, 2009	3.363	3.493	3.248	3.371	131,976	-0.11(-3.29%)
Mar 04, 2009	3.531	3.569	3.348	3.485	365,549	+0.30(+9.35%)

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.