Indicators

Medifast Inc (NY: MED )

24.99 -0.73 (-2.84%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2002	0.8790	0.8790	0.6879	0.7185	1,226,334	-0.15(-17.54%)
Feb 27, 2002	0.7949	0.9783	0.7261	0.8713	2,636,495	+0.08(+9.62%)
Feb 26, 2002	0.5503	0.8025	0.5197	0.7949	1,664,115	+0.18(+28.40%)
Feb 22, 2002	0.6497	0.6726	0.5044	0.6191	2,034,253	-0.01(-1.22%)
Feb 21, 2002	0.7567	0.7872	0.6267	0.6267	1,646,975	-0.12(-16.33%)
Feb 20, 2002	0.8102	0.8102	0.6114	0.7490	3,207,337	-0.11(-13.27%)
Feb 19, 2002	1.032	1.032	0.7796	0.8637	2,030,458	-0.20(-18.70%)
Feb 18, 2002	1.108	1.108	0.9936	1.062	488,414	+0.00(+0.00%)
Feb 15, 2002	1.108	1.108	0.9936	1.062	488,414	-0.07(-6.08%)
Feb 14, 2002	1.146	1.146	1.101	1.131	374,586	-0.02(-1.33%)
Feb 13, 2002	1.078	1.146	1.070	1.146	437,780	+0.03(+2.74%)
Feb 12, 2002	1.131	1.177	1.101	1.116	314,139	-0.04(-3.31%)
Feb 11, 2002	1.101	1.169	1.085	1.154	377,202	+0.05(+4.14%)
Feb 08, 2002	1.078	1.169	1.070	1.108	425,220	+0.02(+1.40%)
Feb 07, 2002	1.039	1.185	1.039	1.093	633,905	+0.04(+3.62%)
Feb 06, 2002	1.055	1.101	1.055	1.055	516,282	-0.03(-2.82%)
Feb 05, 2002	1.108	1.108	1.024	1.085	662,427	-0.02(-2.07%)
Feb 04, 2002	1.185	1.185	1.108	1.108	519,291	-0.07(-5.84%)

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.