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 (%)
Oct 31, 2012	19.68	19.69	19.18	19.51	86,515	-0.11(-0.58%)
Oct 26, 2012	19.78	19.62	19.62	19.62	85,829	-0.21(-1.04%)
Oct 25, 2012	19.80	20.11	19.74	19.83	94,257	+0.21(+1.09%)
Oct 24, 2012	19.93	20.01	19.51	19.61	104,919	-0.27(-1.35%)
Oct 23, 2012	20.12	20.21	19.59	19.88	141,866	-0.08(-0.42%)
Oct 19, 2012	19.90	20.06	19.82	19.96	174,354	-0.07(-0.34%)
Oct 18, 2012	20.06	20.29	19.80	20.03	160,283	-0.11(-0.53%)
Oct 17, 2012	20.19	20.19	19.87	20.14	161,786	-0.08(-0.42%)
Oct 16, 2012	20.12	20.25	19.93	20.22	84,484	+0.17(+0.84%)
Oct 15, 2012	20.14	20.15	19.80	20.06	90,922	-0.02(-0.11%)
Oct 12, 2012	20.17	20.32	19.99	20.08	58,235	-0.08(-0.42%)
Oct 11, 2012	20.44	20.55	20.04	20.16	113,904	-0.14(-0.68%)
Oct 10, 2012	20.50	20.78	20.12	20.30	103,902	-0.23(-1.12%)
Oct 09, 2012	21.02	21.11	20.41	20.53	156,354	-0.40(-1.90%)
Oct 08, 2012	20.95	21.10	20.71	20.93	157,918	-0.16(-0.76%)
Oct 05, 2012	20.93	21.28	20.87	21.09	118,746	+0.23(+1.10%)
Oct 04, 2012	20.87	20.95	20.61	20.86	124,199	+0.10(+0.48%)
Oct 03, 2012	20.62	21.02	20.40	20.76	146,741	+0.12(+0.59%)
Oct 02, 2012	20.44	20.71	20.31	20.64	170,543	+0.24(+1.16%)

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.