Indicators

Medifast Inc (NY: MED )

25.09 -0.42 (-1.65%)

Streaming Delayed Price Updated: 1:33 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	5.824	5.847	5.503	5.579	425,627	-0.24(-4.20%)
Apr 27, 2007	5.518	5.832	5.518	5.824	660,726	+0.31(+5.54%)
Apr 26, 2007	5.564	5.610	5.427	5.518	389,109	+0.16(+3.00%)
Apr 25, 2007	5.450	5.511	5.358	5.358	351,689	-0.12(-2.23%)
Apr 24, 2007	5.472	5.541	5.388	5.480	388,324	-0.02(-0.28%)
Apr 23, 2007	5.579	5.610	5.480	5.495	227,525	-0.12(-2.18%)
Apr 20, 2007	5.648	5.771	5.541	5.618	284,570	-0.02(-0.27%)
Apr 19, 2007	5.618	5.709	5.511	5.633	245,188	-0.05(-0.81%)
Apr 18, 2007	5.572	5.717	5.465	5.679	497,049	+0.11(+1.92%)
Apr 17, 2007	5.679	5.679	5.465	5.572	301,710	-0.11(-2.02%)
Apr 16, 2007	5.312	5.709	5.236	5.686	561,159	+0.37(+6.90%)
Apr 13, 2007	5.320	5.427	5.197	5.320	794,572	-0.11(-1.97%)
Apr 12, 2007	5.434	5.434	5.350	5.427	385,184	+0.03(+0.57%)
Apr 11, 2007	5.495	5.495	5.350	5.396	415,407	-0.10(-1.81%)
Apr 10, 2007	5.526	5.526	5.465	5.495	215,488	-0.03(-0.55%)
Apr 09, 2007	5.472	5.595	5.427	5.526	602,635	+0.02(+0.42%)
Apr 05, 2007	5.847	5.847	5.427	5.503	922,662	-0.34(-5.88%)
Apr 04, 2007	5.962	5.962	5.755	5.847	494,432	-0.10(-1.67%)
Apr 03, 2007	5.801	6.038	5.801	5.946	943,857	+0.14(+2.37%)

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.