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 (%)
Jan 30, 2004	8.369	8.377	6.497	7.169	2,021,169	-1.10(-13.31%)
Jan 29, 2004	9.363	9.370	7.643	8.270	1,517,577	-1.20(-12.67%)
Jan 28, 2004	9.714	9.745	9.378	9.470	193,769	-0.24(-2.52%)
Jan 27, 2004	9.745	9.974	9.600	9.714	198,479	-0.22(-2.23%)
Jan 26, 2004	9.936	10.17	9.707	9.936	132,276	-0.19(-1.89%)
Jan 23, 2004	10.24	10.28	9.944	10.13	94,987	-0.03(-0.30%)
Jan 22, 2004	10.06	10.17	9.867	10.16	247,936	+0.29(+2.94%)
Jan 21, 2004	9.554	10.38	9.485	9.867	415,799	+0.36(+3.78%)
Jan 20, 2004	9.607	9.745	9.477	9.508	364,642	-0.10(-1.03%)
Jan 16, 2004	9.592	9.745	9.485	9.607	224,385	+0.09(+0.96%)
Jan 15, 2004	9.898	9.967	9.477	9.516	349,334	-0.39(-3.94%)
Jan 14, 2004	10.13	10.20	9.875	9.905	258,795	-0.32(-3.14%)
Jan 13, 2004	10.36	10.46	10.13	10.23	113,566	+0.02(+0.23%)
Jan 12, 2004	10.31	10.31	10.05	10.20	170,218	+0.08(+0.83%)
Jan 09, 2004	10.46	10.51	10.05	10.12	386,099	-0.34(-3.22%)
Jan 08, 2004	10.77	10.78	10.40	10.46	251,861	-0.18(-1.65%)
Jan 07, 2004	10.93	10.93	10.62	10.63	287,710	-0.11(-1.00%)
Jan 06, 2004	10.69	10.78	10.60	10.74	313,092	+0.15(+1.37%)
Jan 05, 2004	10.70	10.72	10.36	10.59	279,336	-0.10(-0.93%)

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.