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 (%)
May 28, 2004	5.641	5.656	5.579	5.648	18,709	-0.01(-0.14%)
May 27, 2004	5.656	5.725	5.618	5.656	33,363	+0.00(+0.00%)
May 26, 2004	5.541	5.702	5.541	5.656	56,914	+0.02(+0.27%)
May 25, 2004	5.694	5.771	5.595	5.641	85,698	-0.12(-2.12%)
May 24, 2004	5.541	5.885	5.541	5.763	117,884	+0.08(+1.34%)
May 21, 2004	5.732	5.923	5.641	5.686	42,129	-0.09(-1.59%)
May 20, 2004	5.801	5.916	5.771	5.778	45,531	-0.02(-0.26%)
May 19, 2004	5.732	5.832	5.618	5.793	81,380	+0.06(+1.07%)
May 18, 2004	5.679	5.801	5.541	5.732	68,035	+0.02(+0.27%)
May 17, 2004	5.732	5.732	5.427	5.717	91,978	-0.09(-1.58%)
May 14, 2004	5.671	5.885	5.579	5.809	104,931	+0.21(+3.83%)
May 13, 2004	5.923	5.923	5.587	5.595	119,584	-0.40(-6.63%)
May 12, 2004	6.076	6.107	5.427	5.992	155,565	-0.05(-0.76%)
May 11, 2004	5.679	6.046	5.679	6.038	98,781	+0.36(+6.33%)
May 10, 2004	5.656	5.702	5.518	5.679	148,630	-0.05(-0.80%)
May 07, 2004	5.725	5.939	5.625	5.725	125,080	+0.00(+0.00%)
May 06, 2004	5.679	5.732	5.534	5.725	145,229	+0.05(+0.81%)
May 05, 2004	5.740	5.878	5.648	5.679	86,744	-0.05(-0.93%)
May 04, 2004	5.541	5.732	5.350	5.732	550,431	+0.17(+3.02%)

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.