Indicators

Medifast Inc (NY: MED )

24.96 -0.55 (-2.16%)

Official Closing Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	22.62	22.97	22.50	22.55	88,020	-0.11(-0.47%)
Nov 26, 2014	22.55	22.65	22.65	22.65	151,116	+0.15(+0.65%)
Nov 25, 2014	22.79	22.90	22.44	22.51	200,945	-0.30(-1.31%)
Nov 24, 2014	23.60	23.60	22.13	22.81	218,745	-0.80(-3.40%)
Nov 21, 2014	23.91	24.02	23.20	23.61	315,184	+0.04(+0.16%)
Nov 20, 2014	22.41	23.64	22.41	23.57	159,632	+1.11(+4.93%)
Nov 19, 2014	22.60	22.78	22.36	22.46	131,768	-0.16(-0.71%)
Nov 18, 2014	22.65	22.95	22.59	22.62	104,897	+0.08(+0.37%)
Nov 17, 2014	22.56	22.90	22.50	22.54	166,739	-0.10(-0.44%)
Nov 14, 2014	22.72	22.85	22.54	22.64	124,466	-0.12(-0.54%)
Nov 13, 2014	23.04	23.27	22.65	22.76	152,949	-0.27(-1.16%)
Nov 12, 2014	22.43	23.20	22.33	23.03	175,261	+0.45(+2.00%)
Nov 11, 2014	22.91	22.98	22.44	22.58	258,083	-0.33(-1.43%)
Nov 10, 2014	22.65	22.96	22.27	22.91	270,042	+0.15(+0.67%)
Nov 07, 2014	23.37	24.27	22.75	22.75	281,430	-2.32(-9.27%)
Nov 06, 2014	23.89	25.87	23.24	25.08	768,681	+2.08(+9.04%)
Nov 05, 2014	24.47	24.47	22.67	23.00	376,628	-1.48(-6.03%)
Nov 04, 2014	24.09	24.60	23.82	24.47	295,471	+0.03(+0.13%)

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.