| MEDIFAST, Inc. Add to My Watchlist | (NYSE: MED) |
| MEDIFAST | 17.54 | +0.74 (+4.40%) | 1,118,327 |
| Historical Data for MED |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 17.23 | 17.90 | 16.85 | 1,118,327 | 17.54 | +0.47 +2.75% |
| 02/08/10 | 17.01 | 17.65 | 16.70 | 669,959 | 17.07 | +0.22 +1.31% |
| 02/05/10 | 16.99 | 17.04 | 16.20 | 808,467 | 16.85 | -0.03 -0.18% |
| 02/04/10 | 17.43 | 18.06 | 16.74 | 1,274,149 | 16.88 | -0.72 -4.09% |
| 02/03/10 | 18.54 | 18.54 | 17.51 | 1,247,864 | 17.60 | -0.81 -4.40% |
| 02/02/10 | 18.05 | 18.57 | 17.50 | 1,733,525 | 18.41 | +0.44 +2.45% |
| 02/01/10 | 16.56 | 18.07 | 15.75 | 2,746,633 | 17.97 | +1.32 +7.93% |
| 01/29/10 | 18.25 | 18.49 | 16.38 | 1,619,491 | 16.65 | -1.37 -7.60% |
| 01/28/10 | 18.78 | 18.78 | 17.72 | 1,289,228 | 18.02 | -0.78 -4.15% |
| 01/27/10 | 20.38 | 20.53 | 18.00 | 2,619,597 | 18.80 | -1.73 -8.43% |
| 01/26/10 | 21.30 | 22.27 | 20.50 | 1,741,107 | 20.53 | -0.71 -3.34% |
| 01/25/10 | 20.78 | 21.87 | 20.16 | 5,270,410 | 21.24 | +2.36 +12.50% |
| 01/22/10 | 19.37 | 19.87 | 18.58 | 1,491,619 | 18.88 | -0.50 -2.58% |
| 01/21/10 | 20.62 | 21.20 | 19.23 | 1,930,602 | 19.38 | -1.17 -5.69% |
| 01/20/10 | 20.98 | 21.45 | 19.95 | 2,280,925 | 20.55 | -0.42 -2.00% |
| 01/19/10 | 22.29 | 22.94 | 20.67 | 2,794,023 | 20.97 | -1.65 -7.29% |
| 01/18/10 | 22.62 | 22.62 | 22.62 | 0 | 22.62 | 0.00 0.00% |
| 01/15/10 | 23.15 | 24.05 | 22.32 | 1,926,424 | 22.62 | -0.37 -1.61% |
| 01/14/10 | 24.86 | 25.22 | 21.81 | 8,274,897 | 22.99 | -4.01 -14.85% |
| 01/13/10 | 26.83 | 27.62 | 26.00 | 1,275,479 | 27.00 | +0.31 +1.16% |
| 01/12/10 | 26.41 | 28.28 | 25.30 | 2,897,885 | 26.69 | +0.37 +1.41% |
| 01/11/10 | 31.07 | 31.17 | 26.15 | 3,985,527 | 26.32 | -4.59 -14.85% |
| 01/08/10 | 31.77 | 31.85 | 30.12 | 1,791,538 | 30.91 | -1.45 -4.48% |
| 01/07/10 | 32.96 | 33.08 | 30.60 | 1,290,227 | 32.36 | -0.59 -1.79% |
| 01/06/10 | 33.98 | 34.33 | 32.72 | 879,862 | 32.95 | -0.92 -2.72% |
| 01/05/10 | 33.42 | 34.24 | 32.71 | 1,307,717 | 33.87 | +0.64 +1.93% |
| 01/04/10 | 31.52 | 33.53 | 31.20 | 1,688,327 | 33.23 | +2.65 +8.67% |
| 01/01/10 | 30.58 | 30.58 | 30.58 | 0 | 30.58 | 0.00 0.00% |
| 12/31/09 | 29.80 | 31.54 | 28.80 | 2,104,389 | 30.58 | +0.25 +0.82% |
| 12/30/09 | 33.42 | 33.65 | 29.81 | 2,458,345 | 30.33 | -3.46 -10.24% |
| 12/29/09 | 35.70 | 35.79 | 33.73 | 911,312 | 33.79 | -1.56 -4.41% |
| 12/28/09 | 35.33 | 36.58 | 34.93 | 1,046,195 | 35.35 | +0.54 +1.55% |
| 12/25/09 | 34.30 | 35.58 | 34.21 | 452,447 | 34.81 | 0.00 0.00% |
| 12/24/09 | 34.30 | 35.58 | 34.21 | 452,447 | 34.81 | +0.97 +2.87% |
| 12/23/09 | 32.63 | 33.89 | 32.62 | 574,904 | 33.84 | +1.26 +3.87% |
| 12/22/09 | 32.17 | 32.80 | 32.13 | 448,120 | 32.58 | +0.43 +1.34% |
| 12/21/09 | 32.43 | 32.70 | 32.03 | 422,948 | 32.15 | +0.33 +1.04% |
| 12/18/09 | 32.69 | 32.69 | 30.71 | 954,776 | 31.82 | -0.43 -1.33% |
| 12/17/09 | 32.67 | 33.05 | 32.25 | 644,742 | 32.25 | -0.65 -1.98% |
| 12/16/09 | 32.68 | 33.30 | 32.27 | 513,175 | 32.90 | +0.55 +1.70% |
| 12/15/09 | 31.96 | 33.33 | 31.96 | 627,733 | 32.35 | +0.23 +0.72% |
| 12/14/09 | 31.86 | 32.23 | 31.76 | 511,988 | 32.12 | +0.79 +2.52% |
| 12/11/09 | 31.47 | 31.72 | 31.02 | 351,989 | 31.33 | +0.30 +0.97% |
| 12/10/09 | 31.61 | 31.91 | 30.84 | 594,940 | 31.03 | -0.08 -0.26% |
| 12/09/09 | 31.01 | 31.63 | 30.50 | 525,479 | 31.11 | +0.10 +0.32% |
| 12/08/09 | 30.99 | 31.77 | 30.28 | 513,765 | 31.01 | -0.38 -1.21% |
| 12/07/09 | 31.98 | 32.41 | 31.15 | 770,564 | 31.39 | -0.25 -0.79% |
| 12/04/09 | 30.67 | 31.99 | 30.51 | 1,000,273 | 31.64 | +1.99 +6.71% |
| 12/03/09 | 29.90 | 31.51 | 29.38 | 1,105,872 | 29.65 | +0.05 +0.17% |
| 12/02/09 | 29.06 | 29.84 | 29.00 | 638,515 | 29.60 | +1.02 +3.57% |
| \/ Download Data To Spreadsheet | ||||||
