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, 2007	6.183	6.596	6.153	6.512	786,853	+0.37(+6.10%)
Feb 27, 2007	6.313	6.413	6.114	6.137	733,079	-0.24(-3.72%)
Feb 26, 2007	6.573	6.573	6.344	6.374	380,433	-0.15(-2.23%)
Feb 23, 2007	6.649	6.665	6.504	6.520	461,069	-0.08(-1.16%)
Feb 22, 2007	6.649	6.741	6.504	6.596	371,838	-0.05(-0.80%)
Feb 21, 2007	6.680	6.680	6.573	6.649	608,915	+0.04(+0.58%)
Feb 20, 2007	6.604	6.734	6.313	6.611	584,056	+0.01(+0.12%)
Feb 16, 2007	6.795	6.795	6.535	6.604	776,779	-0.18(-2.70%)
Feb 15, 2007	7.078	7.146	6.764	6.787	653,138	-0.09(-1.33%)
Feb 14, 2007	6.764	7.139	6.764	6.879	734,699	+0.16(+2.39%)
Feb 13, 2007	7.177	7.185	6.688	6.718	994,265	-0.41(-5.69%)
Feb 12, 2007	6.076	7.123	6.023	7.123	3,000,117	+1.18(+19.95%)
Feb 09, 2007	6.497	6.527	5.908	5.939	1,746,411	-0.61(-9.33%)
Feb 08, 2007	6.764	6.802	6.435	6.550	921,484	-0.23(-3.38%)
Feb 07, 2007	6.955	7.024	6.703	6.779	359,147	-0.14(-1.99%)
Feb 06, 2007	7.001	7.100	6.802	6.917	393,426	-0.06(-0.88%)
Feb 05, 2007	7.261	7.337	6.932	6.978	461,069	-0.28(-3.79%)
Feb 02, 2007	7.207	7.269	7.146	7.253	196,778	+0.07(+0.96%)

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.