Indicators

Medifast Inc (NY: MED )

23.86 -1.14 (-4.56%)

Streaming Delayed Price Updated: 11:10 AM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	5.358	5.381	5.251	5.343	98,912	-0.02(-0.29%)
Feb 27, 2006	5.335	5.388	5.320	5.358	51,942	+0.02(+0.43%)
Feb 24, 2006	5.197	5.388	5.197	5.335	104,015	+0.08(+1.60%)
Feb 23, 2006	5.106	5.274	5.106	5.251	83,343	+0.08(+1.48%)
Feb 22, 2006	5.151	5.213	5.106	5.174	82,688	+0.02(+0.45%)
Feb 21, 2006	5.098	5.167	5.006	5.151	66,334	+0.05(+0.90%)
Feb 17, 2006	4.930	5.121	4.930	5.106	73,530	+0.06(+1.21%)
Feb 16, 2006	5.014	5.167	4.922	5.044	85,436	+0.08(+1.54%)
Feb 15, 2006	4.846	5.060	4.815	4.968	137,509	+0.18(+3.72%)
Feb 14, 2006	4.739	4.838	4.739	4.790	69,474	+0.05(+1.08%)
Feb 13, 2006	4.624	4.853	4.624	4.739	31,924	-0.08(-1.59%)
Feb 10, 2006	4.846	4.846	4.647	4.815	55,998	-0.02(-0.32%)
Feb 09, 2006	4.670	4.853	4.578	4.830	183,825	+0.05(+1.12%)
Feb 08, 2006	4.915	4.915	4.601	4.777	146,144	-0.12(-2.50%)
Feb 07, 2006	5.159	5.159	4.769	4.899	179,639	-0.33(-6.29%)
Feb 06, 2006	5.121	5.228	5.044	5.228	103,622	-0.01(-0.15%)
Feb 03, 2006	5.083	5.304	5.067	5.236	229,095	+0.11(+2.24%)
Feb 02, 2006	5.052	5.151	5.014	5.121	177,545	+0.06(+1.21%)

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.