Indicators

Medifast Inc (NY: MED )

33.71 +0.21 (+0.63%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2002	1.047	1.200	1.039	1.146	755,714	+0.07(+6.38%)
Jan 30, 2002	1.146	1.146	1.055	1.078	559,851	-0.06(-5.37%)
Jan 29, 2002	0.9936	1.139	0.9172	1.139	2,988,054	+0.15(+14.62%)
Jan 28, 2002	1.070	1.139	0.9936	0.9936	973,557	-0.11(-10.34%)
Jan 25, 2002	1.200	1.200	1.108	1.108	432,023	-0.03(-2.68%)
Jan 24, 2002	1.162	1.169	1.032	1.139	971,856	-0.05(-3.87%)
Jan 23, 2002	1.231	1.284	1.185	1.185	333,895	-0.05(-4.32%)
Jan 22, 2002	1.238	1.307	1.223	1.238	570,187	+0.02(+1.25%)
Jan 21, 2002	1.200	1.276	1.185	1.223	340,176	+0.00(+0.00%)
Jan 18, 2002	1.200	1.276	1.177	1.223	340,176	-0.02(-1.23%)
Jan 17, 2002	1.261	1.292	1.223	1.238	359,278	+0.01(+0.62%)
Jan 16, 2002	1.338	1.338	1.223	1.231	387,277	-0.08(-6.40%)
Jan 15, 2002	1.223	1.338	1.185	1.315	807,918	+0.08(+6.83%)
Jan 14, 2002	1.376	1.383	1.200	1.231	1,182,635	-0.13(-9.55%)
Jan 11, 2002	1.406	1.437	1.338	1.360	487,105	+0.00(+0.00%)
Jan 10, 2002	1.452	1.452	1.322	1.360	762,910	+0.39(+40.16%)

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.