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 24, 2011	18.60	19.21	18.60	18.90	597,308	+0.44(+2.40%)
May 23, 2011	18.24	18.79	17.89	18.46	586,387	+0.07(+0.37%)
May 20, 2011	18.76	18.93	18.27	18.39	536,800	-0.52(-2.75%)
May 19, 2011	18.90	19.03	18.69	18.91	366,665	+0.08(+0.41%)
May 18, 2011	18.53	18.92	18.53	18.83	424,495	+0.27(+1.44%)
May 17, 2011	18.15	18.89	18.15	18.57	869,446	+0.34(+1.84%)
May 16, 2011	18.34	18.85	18.12	18.23	582,173	-0.29(-1.57%)
May 13, 2011	18.97	19.08	18.23	18.52	597,944	-0.30(-1.58%)
May 12, 2011	18.20	18.98	17.67	18.82	1,203,329	+0.56(+3.06%)
May 11, 2011	18.19	18.58	17.96	18.26	956,214	-0.11(-0.58%)
May 10, 2011	16.53	18.42	16.25	18.37	4,371,081	+2.78(+17.85%)
May 09, 2011	15.46	15.64	15.15	15.58	1,114,017	+0.18(+1.19%)
May 06, 2011	15.29	15.48	14.96	15.40	747,926	+0.28(+1.87%)
May 05, 2011	14.80	15.16	14.64	15.12	311,679	+0.25(+1.70%)
May 04, 2011	14.83	15.02	14.53	14.87	468,481	+0.02(+0.15%)
May 03, 2011	15.09	15.23	14.55	14.84	490,811	-0.21(-1.42%)

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.