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 (%)
Sep 29, 2006	6.512	6.848	6.497	6.634	347,241	+0.10(+1.52%)
Sep 28, 2006	6.611	6.680	6.512	6.535	227,656	-0.02(-0.35%)
Sep 27, 2006	6.497	6.657	6.467	6.558	213,264	+0.06(+0.94%)
Sep 26, 2006	6.665	6.718	6.458	6.497	473,368	-0.03(-0.47%)
Sep 25, 2006	6.764	6.841	6.405	6.527	561,421	-0.07(-1.04%)
Sep 22, 2006	6.948	6.978	6.535	6.596	429,799	-0.38(-5.48%)
Sep 21, 2006	6.879	7.177	6.879	6.978	1,127,945	+0.19(+2.82%)
Sep 20, 2006	6.306	6.917	6.290	6.787	965,576	+0.48(+7.64%)
Sep 19, 2006	6.497	6.535	6.229	6.306	302,102	-0.11(-1.79%)
Sep 18, 2006	6.306	6.573	6.176	6.420	531,328	+0.15(+2.31%)
Sep 15, 2006	6.413	6.489	6.214	6.275	561,552	-0.06(-0.96%)
Sep 14, 2006	6.481	6.723	6.252	6.336	593,999	-0.21(-3.27%)
Sep 13, 2006	6.542	6.787	6.435	6.550	632,204	+0.01(+0.12%)
Sep 12, 2006	6.848	6.925	6.504	6.542	758,723	-0.33(-4.78%)
Sep 11, 2006	7.032	7.055	6.802	6.871	496,264	-0.18(-2.60%)
Sep 08, 2006	7.047	7.322	6.963	7.055	600,803	-0.02(-0.22%)
Sep 07, 2006	7.253	7.322	6.848	7.070	934,045	-0.18(-2.53%)
Sep 06, 2006	7.399	7.551	7.246	7.253	1,071,816	-0.17(-2.27%)
Sep 05, 2006	8.102	8.186	7.330	7.421	2,567,806	-1.54(-17.22%)

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.