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, 2003	3.699	4.081	3.699	4.051	306,027	+0.39(+10.65%)
Feb 27, 2003	3.485	3.669	3.478	3.661	39,643	+0.25(+7.40%)
Feb 26, 2003	3.248	3.630	3.248	3.409	51,418	+0.12(+3.72%)
Feb 25, 2003	3.439	3.439	3.256	3.287	18,709	-0.23(-6.52%)
Feb 24, 2003	3.539	3.585	3.432	3.516	23,812	+0.00(+0.00%)
Feb 21, 2003	3.309	3.577	3.309	3.516	90,800	+0.13(+3.84%)
Feb 20, 2003	3.623	3.623	3.287	3.386	62,670	-0.24(-6.74%)
Feb 19, 2003	3.676	3.776	3.562	3.630	50,503	+0.03(+0.85%)
Feb 18, 2003	3.478	3.638	3.409	3.600	62,932	+0.24(+7.29%)
Feb 14, 2003	3.348	3.363	3.225	3.355	44,222	+0.08(+2.57%)
Feb 13, 2003	3.019	3.355	3.019	3.271	83,735	+0.31(+10.31%)
Feb 12, 2003	3.141	3.172	2.828	2.966	116,052	-0.24(-7.62%)
Feb 11, 2003	3.363	3.363	3.172	3.210	52,073	-0.11(-3.45%)
Feb 10, 2003	3.424	3.424	3.271	3.325	41,213	-0.02(-0.68%)
Feb 07, 2003	3.317	3.439	3.309	3.348	71,306	-0.01(-0.23%)
Feb 06, 2003	3.363	3.363	3.210	3.355	91,062	+0.07(+2.09%)
Feb 05, 2003	3.149	3.516	3.149	3.287	72,352	+0.11(+3.61%)
Feb 04, 2003	3.478	3.478	3.149	3.172	155,826	-0.34(-9.78%)

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.