Indicators

Medifast Inc (NY: MED )

18.68 -0.31 (-1.63%)

Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	5.587	5.602	5.526	5.594	18,890	-0.01(-0.14%)
May 27, 2004	5.602	5.670	5.564	5.602	33,686	+0.00(+0.00%)
May 26, 2004	5.488	5.647	5.488	5.602	57,464	+0.02(+0.27%)
May 25, 2004	5.640	5.715	5.541	5.587	86,526	-0.12(-2.12%)
May 24, 2004	5.488	5.829	5.488	5.708	119,024	+0.08(+1.34%)
May 21, 2004	5.677	5.867	5.587	5.632	42,536	-0.09(-1.59%)
May 20, 2004	5.746	5.859	5.715	5.723	45,971	-0.02(-0.26%)
May 19, 2004	5.677	5.776	5.564	5.738	82,167	+0.06(+1.07%)
May 18, 2004	5.624	5.746	5.488	5.677	68,693	+0.02(+0.27%)
May 17, 2004	5.677	5.677	5.375	5.662	92,867	-0.09(-1.58%)
May 14, 2004	5.617	5.829	5.526	5.753	105,945	+0.21(+3.83%)
May 13, 2004	5.867	5.867	5.534	5.541	120,741	-0.39(-6.63%)
May 12, 2004	6.018	6.048	5.375	5.935	157,069	-0.05(-0.76%)
May 11, 2004	5.624	5.988	5.624	5.980	99,737	+0.36(+6.33%)
May 10, 2004	5.602	5.647	5.465	5.624	150,068	-0.05(-0.80%)
May 07, 2004	5.670	5.882	5.571	5.670	126,289	+0.00(+0.00%)
May 06, 2004	5.624	5.677	5.481	5.670	146,633	+0.05(+0.81%)
May 05, 2004	5.685	5.821	5.594	5.624	87,583	-0.05(-0.93%)
May 04, 2004	5.488	5.677	5.299	5.677	555,753	+0.17(+3.02%)

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.