Indicators

Medifast Inc (NY: MED )

25.00 -0.36 (-1.42%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2011	17.44	18.15	17.44	17.69	782,785	+0.24(+1.40%)
Feb 25, 2011	19.01	19.02	16.96	17.44	2,629,206	-1.83(-9.52%)
Feb 24, 2011	18.87	19.29	18.76	19.28	360,679	+0.29(+1.53%)
Feb 23, 2011	19.53	19.62	18.66	18.99	454,091	-0.57(-2.93%)
Feb 22, 2011	20.45	20.52	19.39	19.56	624,118	-1.19(-5.75%)
Feb 18, 2011	21.09	21.20	20.36	20.75	493,570	-0.19(-0.91%)
Feb 17, 2011	20.07	21.26	20.06	20.94	1,211,805	+1.35(+6.91%)
Feb 16, 2011	19.34	19.63	19.31	19.59	222,859	+0.35(+1.83%)
Feb 15, 2011	19.28	19.72	19.18	19.24	300,601	-0.11(-0.59%)
Feb 14, 2011	18.78	19.78	18.66	19.35	351,561	+0.59(+3.14%)
Feb 11, 2011	18.41	18.78	18.35	18.76	215,828	+0.30(+1.61%)
Feb 10, 2011	18.53	18.85	18.39	18.47	207,749	-0.11(-0.58%)
Feb 09, 2011	18.50	18.78	18.50	18.57	216,072	-0.07(-0.37%)
Feb 08, 2011	18.89	18.95	18.55	18.64	278,417	-0.26(-1.38%)
Feb 07, 2011	18.61	18.92	18.34	18.90	410,985	+0.32(+1.73%)
Feb 04, 2011	18.56	18.70	18.34	18.58	264,004	+0.00(+0.00%)
Feb 03, 2011	18.59	18.70	18.22	18.58	498,033	+0.00(+0.00%)
Feb 02, 2011	18.58	18.60	18.31	18.58	423,871	-0.10(-0.53%)

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.