Medifast, Inc. historical prices

   Watch this stock

Historical chart

    28.10 
    23.07 
    18.04 
 Aug 4, 2011 Aug 2, 2012 

Export

Download to spreadsheet
Show: Daily | Weekly
-
Date Open High Low Close Volume
Aug 2, 2012 27.23 27.93 26.68 27.48 268,292
Aug 1, 2012 28.16 28.58 27.42 27.52 327,670
Jul 31, 2012 26.50 28.24 26.49 28.10 434,082
Jul 30, 2012 25.99 27.34 25.74 26.73 573,724
Jul 27, 2012 22.37 26.43 22.31 26.09 1,461,031
Jul 26, 2012 20.60 20.81 20.13 20.63 181,370
Jul 25, 2012 20.41 20.80 20.20 20.31 128,691
Jul 24, 2012 20.71 20.71 20.00 20.24 108,948
Jul 23, 2012 20.72 20.80 20.27 20.61 96,138
Jul 20, 2012 20.86 21.09 20.77 20.96 107,976
Jul 19, 2012 20.48 21.44 20.47 20.98 187,460
Jul 18, 2012 20.06 20.50 19.97 20.41 141,522
Jul 17, 2012 20.34 20.34 19.68 20.03 173,152
Jul 16, 2012 20.73 20.87 19.92 20.33 204,460
Jul 13, 2012 20.32 20.95 20.23 20.74 101,353
Jul 12, 2012 20.04 20.41 19.79 20.28 133,060
Jul 11, 2012 20.50 20.50 19.85 20.22 175,905
Jul 10, 2012 20.53 20.88 20.37 20.48 185,370
Jul 9, 2012 20.36 20.53 20.06 20.49 267,149
Jul 6, 2012 20.45 20.51 20.08 20.32 113,821
Jul 5, 2012 20.45 20.69 20.26 20.66 102,761
Jul 3, 2012 20.29 20.86 20.29 20.46 94,512
Jul 2, 2012 19.68 20.34 19.68 20.24 192,624
Jun 29, 2012 19.24 19.75 19.03 19.68 91,780
Jun 28, 2012 18.68 18.99 18.36 18.83 277,334
Jun 27, 2012 19.10 19.22 18.72 18.87 126,470
Jun 26, 2012 19.04 19.28 18.80 19.03 84,769
Jun 25, 2012 19.03 19.28 18.76 19.05 78,449
Jun 22, 2012 19.17 19.57 18.96 19.38 125,900
Jun 21, 2012 19.82 19.88 18.95 19.01 112,791
Google Finance Beta available in: Hong Kong - Canada - U.S. - China - U.K.

Information is provided "as is" and solely for informational purposes, not for trading purposes or advice, and may be delayed.
To see all exchange delays, please see disclaimer.

©2012 Google - Google Home - Blog - Help - Report a Problem - Privacy Policy - Terms of Service