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 29, 2012	12.79	12.88	12.33	12.40	262,037	-0.33(-2.58%)
Feb 28, 2012	12.60	12.76	12.53	12.73	152,145	+0.12(+0.97%)
Feb 27, 2012	12.44	12.67	12.36	12.61	143,380	+0.09(+0.73%)
Feb 24, 2012	12.60	12.60	12.37	12.52	73,205	-0.02(-0.18%)
Feb 23, 2012	12.41	12.56	12.23	12.54	257,803	+0.13(+1.05%)
Feb 22, 2012	12.82	12.85	12.35	12.41	343,193	-0.48(-3.73%)
Feb 21, 2012	13.24	13.28	12.70	12.89	270,094	-0.45(-3.38%)
Feb 17, 2012	13.52	13.55	13.28	13.34	174,702	-0.12(-0.91%)
Feb 16, 2012	13.20	13.59	13.11	13.47	450,225	+0.28(+2.09%)
Feb 15, 2012	13.44	13.62	13.12	13.19	247,866	-0.24(-1.82%)
Feb 14, 2012	13.51	13.51	13.10	13.44	302,653	-0.07(-0.51%)
Feb 13, 2012	13.32	13.73	13.30	13.51	518,293	+0.26(+1.96%)
Feb 10, 2012	13.06	13.33	12.75	13.25	434,700	+0.26(+2.00%)
Feb 09, 2012	12.96	13.13	12.83	12.99	425,067	+0.03(+0.24%)
Feb 08, 2012	12.89	12.96	12.62	12.96	352,265	+0.11(+0.83%)
Feb 07, 2012	12.71	12.89	12.60	12.85	203,459	+0.15(+1.14%)
Feb 06, 2012	12.41	12.70	12.12	12.70	209,469	+0.23(+1.84%)
Feb 03, 2012	12.23	12.91	12.23	12.47	544,314	+0.17(+1.37%)
Feb 02, 2012	12.52	12.63	12.27	12.31	205,735	-0.16(-1.29%)

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.