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 29, 2009	7.521	7.521	7.070	7.337	271,987	-0.08(-1.13%)
May 28, 2009	7.544	7.613	7.078	7.421	336,052	-0.02(-0.31%)
May 27, 2009	7.720	7.758	7.307	7.444	582,885	-0.08(-1.12%)
May 26, 2009	7.116	7.704	7.116	7.528	398,356	+0.42(+5.91%)
May 22, 2009	7.177	7.452	6.940	7.108	391,444	-0.02(-0.32%)
May 21, 2009	6.275	7.292	6.137	7.131	621,844	+0.58(+8.87%)
May 20, 2009	7.116	7.597	6.520	6.550	855,012	-0.47(-6.75%)
May 19, 2009	7.200	7.230	6.986	7.024	354,549	-0.16(-2.23%)
May 18, 2009	6.428	7.330	6.344	7.185	1,116,612	+0.92(+14.63%)
May 15, 2009	6.267	6.558	6.199	6.267	381,493	-0.11(-1.80%)
May 14, 2009	5.465	6.520	5.450	6.382	884,023	+1.09(+20.66%)
May 13, 2009	5.098	5.304	5.037	5.289	209,897	+0.07(+1.29%)
May 12, 2009	4.861	5.266	4.861	5.222	276,474	+0.29(+5.84%)
May 11, 2009	5.044	5.044	4.861	4.934	153,936	-0.15(-2.93%)
May 08, 2009	5.006	5.144	4.968	5.083	104,559	+0.08(+1.53%)
May 07, 2009	5.251	5.343	4.968	5.006	314,717	-0.22(-4.24%)
May 06, 2009	5.289	5.427	5.159	5.228	244,994	-0.11(-2.15%)
May 05, 2009	5.236	5.457	5.197	5.343	463,913	+0.11(+2.04%)
May 04, 2009	5.197	5.258	5.159	5.236	271,204	-0.07(-1.30%)

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.