Indicators

Medifast Inc (NY: MED )

24.39 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	24.86	25.09	24.08	24.22	114,700	-0.79(-3.15%)
Jan 29, 2015	24.57	25.14	24.37	25.01	101,771	+0.42(+1.71%)
Jan 28, 2015	25.07	25.31	24.45	24.59	75,885	-0.44(-1.74%)
Jan 27, 2015	25.12	25.37	24.83	25.02	82,597	-0.38(-1.50%)
Jan 26, 2015	25.23	25.54	25.03	25.41	108,169	+0.12(+0.48%)
Jan 23, 2015	25.31	25.57	25.05	25.28	77,268	+0.06(+0.24%)
Jan 22, 2015	24.95	25.60	24.95	25.22	124,425	+0.31(+1.23%)
Jan 21, 2015	24.01	25.04	23.89	24.92	91,864	+0.79(+3.30%)
Jan 20, 2015	24.23	24.43	23.51	24.12	109,493	-0.14(-0.57%)
Jan 16, 2015	23.78	24.33	23.73	24.26	73,612	+0.34(+1.44%)
Jan 15, 2015	24.40	24.77	23.81	23.92	94,968	-0.47(-1.94%)
Jan 14, 2015	23.96	24.47	23.95	24.39	91,748	+0.28(+1.17%)
Jan 13, 2015	23.96	24.81	23.83	24.11	160,148	+0.31(+1.28%)
Jan 12, 2015	23.84	24.21	23.62	23.80	100,323	-0.07(-0.29%)
Jan 09, 2015	24.41	24.50	23.75	23.87	76,742	-0.54(-2.22%)
Jan 08, 2015	24.40	24.46	24.21	24.41	116,481	+0.13(+0.54%)
Jan 07, 2015	24.20	24.44	23.88	24.28	87,753	+0.28(+1.18%)
Jan 06, 2015	24.40	24.40	23.88	24.00	149,481	-0.66(-2.67%)
Jan 05, 2015	24.46	25.17	24.46	24.66	77,626	+0.02(+0.06%)

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.