Medifast Inc (NY: MED )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	4.027	4.042	3.936	4.020	65,918	-0.02(-0.53%)
Jun 29, 2004	3.967	4.073	3.951	4.041	93,660	+0.08(+2.07%)
Jun 28, 2004	3.997	4.088	3.959	3.959	163,410	+0.00(+0.00%)
Jun 25, 2004	4.088	4.110	3.936	3.959	111,626	-0.12(-2.97%)
Jun 24, 2004	4.080	4.110	3.876	4.080	197,756	-0.01(-0.19%)
Jun 23, 2004	3.793	4.088	3.747	4.088	311,628	+0.37(+9.98%)
Jun 22, 2004	3.618	3.785	3.603	3.717	247,427	+0.10(+2.72%)
Jun 21, 2004	3.770	3.800	3.603	3.618	239,369	-0.15(-4.02%)
Jun 18, 2004	3.936	3.951	3.596	3.770	299,079	-0.18(-4.60%)
Jun 17, 2004	4.126	4.163	3.914	3.951	160,107	-0.13(-3.15%)
Jun 16, 2004	4.163	4.163	3.906	4.080	153,634	-0.08(-2.00%)
Jun 15, 2004	4.497	4.497	4.012	4.163	344,918	-0.30(-6.78%)
Jun 14, 2004	4.686	4.686	4.269	4.466	170,147	-0.20(-4.38%)
Jun 10, 2004	4.761	4.761	4.580	4.671	77,543	-0.08(-1.75%)
Jun 09, 2004	4.618	4.784	4.580	4.754	121,137	+0.08(+1.62%)
Jun 08, 2004	4.777	4.837	4.655	4.678	139,235	-0.08(-1.59%)
Jun 07, 2004	4.731	4.830	4.542	4.754	325,895	+0.29(+6.44%)
Jun 04, 2004	4.686	4.724	4.163	4.466	379,397	-0.10(-2.16%)
Jun 03, 2004	5.216	5.216	4.542	4.565	549,280	-0.64(-12.35%)
Jun 02, 2004	5.488	5.549	5.072	5.208	181,640	-0.33(-6.01%)
Jun 01, 2004	5.496	5.556	5.488	5.541	68,561	-0.05(-0.95%)
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%)
May 03, 2004	5.980	5.980	5.299	5.511	415,989	-0.46(-7.73%)
Apr 30, 2004	5.905	6.056	5.677	5.973	153,766	-0.05(-0.75%)
Apr 29, 2004	6.200	6.245	5.912	6.018	106,870	-0.07(-1.12%)
Apr 28, 2004	6.548	6.556	5.677	6.086	431,841	-0.54(-8.11%)
Apr 27, 2004	6.624	6.699	6.571	6.624	96,698	+0.00(+0.00%)
Apr 26, 2004	6.805	6.805	6.586	6.624	106,606	-0.10(-1.46%)
Apr 23, 2004	6.805	6.805	6.624	6.722	101,718	-0.03(-0.45%)
Apr 22, 2004	6.699	6.775	6.684	6.752	73,977	+0.06(+0.90%)
Apr 21, 2004	6.745	6.820	6.624	6.692	92,471	-0.05(-0.79%)
Apr 20, 2004	6.911	6.919	6.699	6.745	85,073	-0.14(-1.98%)
Apr 19, 2004	6.881	6.934	6.775	6.881	135,140	+0.11(+1.56%)
Apr 16, 2004	7.108	7.108	6.669	6.775	157,465	-0.29(-4.07%)
Apr 15, 2004	6.745	7.146	6.745	7.063	114,136	+0.21(+3.09%)
Apr 14, 2004	6.926	7.002	6.624	6.851	109,248	-0.08(-1.09%)
Apr 13, 2004	7.123	7.123	6.813	6.926	128,931	-0.11(-1.61%)
Apr 12, 2004	6.828	7.456	6.828	7.040	330,915	+0.23(+3.45%)
Apr 08, 2004	6.669	6.813	6.669	6.805	100,793	+0.03(+0.45%)
Apr 07, 2004	6.586	6.790	6.586	6.775	126,950	+0.11(+1.59%)
Apr 06, 2004	6.487	6.699	6.487	6.669	208,721	+0.12(+1.85%)
Apr 05, 2004	6.548	6.624	6.518	6.548	132,630	-0.07(-1.03%)
Apr 02, 2004	6.465	6.692	6.465	6.616	144,123	-0.04(-0.57%)

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.