Indicators

Medifast Inc (NY: MED )

24.19 -0.81 (-3.24%)

Streaming Delayed Price Updated: 2:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	12.08	12.76	11.66	12.66	744,985	+0.57(+4.67%)
Jul 28, 2006	12.61	12.76	11.93	12.10	618,204	-0.36(-2.88%)
Jul 27, 2006	12.73	13.06	12.31	12.46	516,805	-0.15(-1.21%)
Jul 26, 2006	12.76	12.92	12.28	12.61	937,054	-0.46(-3.51%)
Jul 25, 2006	13.76	13.95	12.28	13.07	1,667,647	-0.98(-6.96%)
Jul 24, 2006	14.10	14.48	13.67	14.05	719,079	+0.17(+1.21%)
Jul 21, 2006	14.24	14.24	13.60	13.88	556,711	-0.36(-2.52%)
Jul 20, 2006	15.06	15.21	14.15	14.24	562,337	-0.55(-3.72%)
Jul 19, 2006	14.41	14.89	13.93	14.79	1,082,545	+0.62(+4.37%)
Jul 18, 2006	13.68	14.22	13.31	14.17	803,731	+0.56(+4.10%)
Jul 17, 2006	13.68	13.99	13.38	13.61	848,477	-0.47(-3.31%)
Jul 14, 2006	13.91	14.25	13.79	14.08	616,896	-0.02(-0.16%)
Jul 13, 2006	14.37	14.42	13.80	14.10	545,459	-0.31(-2.12%)
Jul 12, 2006	14.43	14.83	14.14	14.41	635,475	-0.02(-0.16%)
Jul 11, 2006	14.71	14.83	13.77	14.43	864,832	+0.04(+0.27%)
Jul 10, 2006	14.83	15.01	14.22	14.39	556,187	-0.15(-1.00%)
Jul 07, 2006	14.59	15.17	13.95	14.54	1,057,947	-0.05(-0.31%)
Jul 06, 2006	15.19	15.47	14.29	14.58	1,500,176	-0.31(-2.10%)
Jul 05, 2006	14.25	14.95	13.67	14.90	1,394,460	+0.50(+3.45%)

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.