Indicators

Medifast Inc (NY: MED )

25.00 UNCHANGED

Streaming Delayed 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 27, 2004	7.330	7.551	7.330	7.475	270,570	+0.23(+3.16%)
Feb 26, 2004	6.795	7.253	6.787	7.246	247,151	+0.45(+6.64%)
Feb 25, 2004	6.573	6.795	6.573	6.795	73,661	+0.15(+2.18%)
Feb 24, 2004	6.504	6.726	6.359	6.649	209,077	-0.04(-0.57%)
Feb 23, 2004	6.802	6.810	6.542	6.688	116,444	-0.13(-1.91%)
Feb 20, 2004	6.871	6.871	6.649	6.818	124,818	+0.05(+0.79%)
Feb 19, 2004	6.818	6.841	6.588	6.764	152,425	+0.05(+0.68%)
Feb 18, 2004	6.764	6.856	6.611	6.718	135,808	+0.01(+0.11%)
Feb 17, 2004	6.993	7.016	6.688	6.711	170,742	-0.14(-2.01%)
Feb 13, 2004	7.016	7.016	6.497	6.848	337,690	+0.02(+0.34%)
Feb 12, 2004	7.261	7.261	6.802	6.825	308,906	-0.34(-4.70%)
Feb 11, 2004	7.185	7.368	7.108	7.162	211,040	-0.02(-0.32%)
Feb 10, 2004	7.070	7.261	7.047	7.185	220,983	+0.16(+2.29%)
Feb 09, 2004	6.917	7.223	6.871	7.024	187,358	+0.08(+1.10%)
Feb 06, 2004	6.581	7.062	6.581	6.948	283,392	+0.37(+5.70%)
Feb 05, 2004	6.864	6.871	6.283	6.573	444,453	-0.29(-4.23%)
Feb 04, 2004	7.032	7.307	6.649	6.864	466,172	-0.14(-1.97%)
Feb 03, 2004	7.185	7.185	6.726	7.001	336,774	-0.03(-0.43%)

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.