Indicators

Medifast Inc (NY: MED )

25.36 UNCHANGED

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	13.95	14.13	12.52	12.73	2,119,023	-1.05(-7.60%)
Jan 28, 2010	14.35	14.35	13.54	13.77	1,686,786	-0.60(-4.15%)
Jan 27, 2010	15.58	15.69	13.76	14.37	3,427,401	-1.32(-8.43%)
Jan 26, 2010	16.28	17.02	15.67	15.69	2,278,011	-0.54(-3.34%)
Jan 25, 2010	15.88	16.72	15.41	16.23	6,895,644	+1.80(+12.50%)
Jan 22, 2010	14.80	15.19	14.20	14.43	1,952,243	-0.38(-2.58%)
Jan 21, 2010	15.76	16.20	14.70	14.81	2,525,940	-0.89(-5.69%)
Jan 20, 2010	16.04	16.39	15.25	15.71	2,984,292	-0.32(-2.00%)
Jan 19, 2010	17.04	17.53	15.80	16.03	3,655,614	-1.26(-7.29%)
Jan 15, 2010	17.69	17.29	17.29	17.29	2,518,480	-0.28(-1.61%)
Jan 14, 2010	19.00	19.28	16.67	17.57	10,826,623	-3.06(-14.85%)
Jan 13, 2010	20.51	21.11	19.87	20.64	1,668,797	+0.24(+1.16%)
Jan 12, 2010	20.19	21.61	19.34	20.40	3,791,504	+0.28(+1.41%)
Jan 11, 2010	23.75	23.82	19.99	20.12	5,214,542	-3.51(-14.85%)
Jan 08, 2010	24.28	24.34	23.02	23.62	2,349,632	-1.11(-4.48%)
Jan 07, 2010	25.19	25.28	23.39	24.73	1,688,093	-0.45(-1.79%)
Jan 06, 2010	25.97	26.24	25.01	25.18	1,151,184	-0.70(-2.72%)
Jan 05, 2010	25.54	26.17	25.00	25.89	1,710,977	+0.49(+1.93%)

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.