Medifast Inc (NY: MED )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2015	24.56	24.81	24.55	24.70	96,820	+0.24(+1.00%)
Jun 29, 2015	24.74	24.92	24.38	24.46	133,373	-0.41(-1.63%)
Jun 26, 2015	25.12	25.16	24.69	24.86	290,734	-0.16(-0.64%)
Jun 25, 2015	25.11	25.34	24.95	25.02	173,051	-0.05(-0.21%)
Jun 24, 2015	25.17	25.17	24.73	25.08	133,475	-0.13(-0.52%)
Jun 23, 2015	25.05	25.31	24.85	25.21	172,381	+0.22(+0.89%)
Jun 22, 2015	25.28	25.31	24.90	24.99	86,239	-0.12(-0.49%)
Jun 19, 2015	24.97	25.22	24.95	25.11	127,454	+0.24(+0.95%)
Jun 18, 2015	24.86	25.08	24.41	24.87	158,434	+0.03(+0.12%)
Jun 17, 2015	24.80	25.08	24.71	24.84	98,649	+0.14(+0.56%)
Jun 16, 2015	24.85	24.93	24.57	24.70	108,465	-0.10(-0.40%)
Jun 15, 2015	24.72	24.95	24.43	24.80	160,475	-0.05(-0.22%)
Jun 12, 2015	24.38	24.93	24.38	24.86	131,911	+0.34(+1.40%)
Jun 11, 2015	24.37	24.73	24.13	24.51	123,817	+0.15(+0.63%)
Jun 10, 2015	24.82	24.86	24.21	24.36	234,317	-0.25(-1.02%)
Jun 09, 2015	24.53	24.90	24.37	24.61	68,909	+0.01(+0.03%)
Jun 08, 2015	24.53	24.66	24.34	24.60	107,758	-0.05(-0.19%)
Jun 05, 2015	24.59	24.65	24.27	24.65	116,821	-0.05(-0.22%)
Jun 04, 2015	24.86	25.02	24.51	24.70	68,087	-0.26(-1.04%)
Jun 03, 2015	25.15	25.21	24.83	24.96	171,930	-0.08(-0.34%)
Jun 02, 2015	24.84	25.22	24.66	25.05	203,163	+0.01(+0.03%)
Jun 01, 2015	24.73	25.08	24.20	25.04	155,860	+0.44(+1.77%)
May 29, 2015	25.19	25.19	24.58	24.60	77,684	-0.66(-2.60%)
May 28, 2015	24.87	25.50	24.84	25.26	130,831	+0.29(+1.16%)
May 27, 2015	24.88	25.15	24.74	24.97	108,768	+0.18(+0.74%)
May 26, 2015	24.85	24.86	24.50	24.79	81,728	-0.18(-0.73%)
May 22, 2015	25.19	24.97	24.97	24.97	92,894	-0.21(-0.82%)
May 21, 2015	25.42	25.58	25.07	25.18	94,593	-0.31(-1.20%)
May 20, 2015	25.47	25.65	25.18	25.48	73,063	+0.07(+0.27%)
May 19, 2015	25.08	25.50	25.02	25.41	279,475	+0.30(+1.19%)
May 18, 2015	24.92	25.21	24.76	25.12	259,821	+0.17(+0.67%)
May 15, 2015	25.07	25.14	24.92	24.95	207,994	-0.15(-0.58%)
May 14, 2015	24.59	25.18	24.55	25.09	309,120	+0.66(+2.69%)
May 13, 2015	24.54	24.82	24.40	24.43	185,556	-0.01(-0.03%)
May 12, 2015	24.27	24.53	24.20	24.44	202,763	+0.02(+0.06%)
May 11, 2015	24.21	24.61	24.14	24.43	260,623	+0.12(+0.50%)
May 08, 2015	24.81	25.18	24.00	24.31	456,110	+0.65(+2.75%)
May 07, 2015	23.23	23.91	23.10	23.66	268,168	+0.57(+2.45%)
May 06, 2015	23.47	23.47	22.77	23.09	134,666	-0.16(-0.69%)
May 05, 2015	23.58	23.60	23.18	23.25	160,967	-0.35(-1.49%)
May 04, 2015	23.45	23.76	23.39	23.60	186,421	+0.15(+0.62%)
May 01, 2015	22.92	23.85	22.93	23.46	224,125	+0.53(+2.30%)
Apr 30, 2015	23.44	23.62	22.87	22.93	136,332	-0.57(-2.44%)
Apr 29, 2015	23.70	23.85	23.30	23.50	99,689	-0.36(-1.51%)
Apr 28, 2015	23.72	24.07	23.70	23.86	152,962	+0.06(+0.26%)
Apr 27, 2015	24.07	24.24	23.69	23.80	173,788	-0.29(-1.21%)
Apr 24, 2015	23.95	24.11	23.79	24.09	99,640	+0.19(+0.80%)
Apr 23, 2015	23.61	24.26	23.56	23.90	110,622	+0.29(+1.23%)
Apr 22, 2015	23.63	23.72	23.43	23.61	33,434	-0.02(-0.10%)
Apr 21, 2015	23.58	23.69	23.35	23.63	60,029	+0.16(+0.68%)
Apr 20, 2015	23.31	23.69	23.31	23.47	56,139	+0.22(+0.95%)
Apr 17, 2015	23.16	23.33	23.14	23.25	58,609	-0.03(-0.13%)
Apr 16, 2015	23.24	23.40	23.06	23.28	90,476	-0.06(-0.26%)
Apr 15, 2015	23.67	23.76	23.34	23.34	62,889	-0.11(-0.46%)
Apr 14, 2015	23.46	23.88	23.28	23.45	79,556	+0.02(+0.07%)
Apr 13, 2015	23.31	23.50	23.18	23.43	54,023	+0.12(+0.52%)
Apr 10, 2015	23.32	23.46	23.11	23.31	56,903	+0.11(+0.46%)
Apr 09, 2015	23.49	23.69	23.09	23.20	83,633	-0.28(-1.20%)
Apr 08, 2015	22.86	23.56	22.74	23.49	134,381	+0.63(+2.74%)
Apr 07, 2015	22.71	23.29	22.61	22.86	236,226	+0.19(+0.84%)
Apr 06, 2015	22.54	22.91	22.48	22.67	155,105	-0.05(-0.20%)
Apr 02, 2015	22.81	22.72	22.72	22.72	84,782	-0.13(-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.