Medifast Inc (NY: MED )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	4.815	4.853	4.624	4.777	142,873	-0.15(-3.10%)
Jul 28, 2005	4.800	5.006	4.777	4.930	411,351	+0.41(+8.95%)
Jul 27, 2005	4.601	4.823	4.341	4.525	524,917	-0.24(-5.13%)
Jul 26, 2005	5.144	5.151	4.593	4.769	363,988	-0.32(-6.31%)
Jul 25, 2005	4.884	5.090	4.815	5.090	526,618	+0.24(+4.88%)
Jul 22, 2005	4.571	4.892	4.532	4.853	451,518	+0.28(+6.01%)
Jul 21, 2005	4.662	4.746	4.509	4.578	161,976	-0.15(-3.07%)
Jul 20, 2005	4.662	4.777	4.433	4.723	273,972	+0.06(+1.31%)
Jul 19, 2005	4.915	4.915	4.509	4.662	364,773	-0.14(-2.87%)
Jul 18, 2005	4.456	4.922	4.357	4.800	1,112,506	+0.45(+10.37%)
Jul 15, 2005	3.898	4.387	3.898	4.349	534,076	+0.40(+10.06%)
Jul 14, 2005	4.112	4.196	3.676	3.951	529,366	-0.18(-4.26%)
Jul 13, 2005	4.234	4.242	3.822	4.127	535,908	+0.00(+0.00%)
Jul 12, 2005	3.684	4.219	3.669	4.127	1,026,285	+0.47(+12.73%)
Jul 11, 2005	3.202	3.661	3.202	3.661	489,591	+0.39(+11.92%)
Jul 08, 2005	3.401	3.401	3.095	3.271	370,006	-0.05(-1.61%)
Jul 07, 2005	2.966	3.546	2.828	3.325	803,862	+0.28(+9.30%)
Jul 06, 2005	2.316	3.042	2.300	3.042	1,069,853	+0.74(+32.23%)
Jul 05, 2005	2.339	2.346	2.293	2.301	17,924	-0.04(-1.63%)

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.