Medifast Inc (NY: MED )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	13.40	13.80	13.02	13.53	1,935,824	+0.32(+2.41%)
Jun 29, 2006	13.31	13.56	12.87	13.21	1,428,684	-0.10(-0.74%)
Jun 28, 2006	11.66	13.48	11.66	13.31	2,321,298	+1.67(+14.38%)
Jun 27, 2006	11.58	12.15	11.40	11.63	1,336,477	-0.45(-3.70%)
Jun 26, 2006	12.72	12.74	11.58	12.08	1,571,090	-0.64(-5.00%)
Jun 23, 2006	12.38	13.06	11.73	12.72	2,190,913	+0.34(+2.75%)
Jun 22, 2006	15.90	16.01	12.12	12.38	7,699,307	-3.44(-21.77%)
Jun 21, 2006	13.85	15.90	13.82	15.82	2,826,589	+1.96(+14.15%)
Jun 20, 2006	14.04	14.26	13.44	13.86	1,179,407	-0.13(-0.92%)
Jun 19, 2006	13.23	14.11	12.88	13.99	1,434,496	+1.29(+10.13%)
Jun 16, 2006	12.98	13.01	12.52	12.70	449,411	-0.12(-0.94%)
Jun 15, 2006	12.19	12.91	12.15	12.82	917,052	+0.83(+6.88%)
Jun 14, 2006	11.13	12.05	11.09	12.00	1,229,078	+0.81(+7.24%)
Jun 13, 2006	12.66	13.13	11.17	11.19	2,033,315	-1.29(-10.32%)
Jun 12, 2006	13.47	13.72	12.46	12.48	774,250	-0.89(-6.68%)
Jun 09, 2006	13.29	13.97	13.17	13.37	728,146	+0.01(+0.06%)
Jun 08, 2006	13.63	13.63	12.38	13.36	1,568,844	-0.30(-2.22%)
Jun 07, 2006	13.52	14.19	13.02	13.66	822,467	+0.15(+1.12%)
Jun 06, 2006	14.19	14.47	12.51	13.51	2,042,166	-0.63(-4.44%)
Jun 05, 2006	15.06	15.10	13.97	14.14	1,382,184	-0.76(-5.13%)
Jun 02, 2006	13.63	15.06	13.08	14.91	1,467,918	+1.35(+10.00%)
Jun 01, 2006	13.63	13.82	13.04	13.55	823,788	-0.08(-0.56%)
May 31, 2006	12.98	13.89	12.88	13.63	832,507	+0.27(+2.04%)
May 30, 2006	14.19	14.19	13.25	13.35	938,321	-0.55(-3.97%)
May 26, 2006	13.17	13.94	12.91	13.91	1,302,394	+0.96(+7.43%)
May 25, 2006	12.94	13.21	12.37	12.94	736,337	+0.11(+0.88%)
May 24, 2006	13.47	13.81	11.52	12.83	2,010,197	-0.51(-3.86%)
May 23, 2006	13.63	13.63	13.09	13.35	1,207,017	+0.34(+2.62%)
May 22, 2006	11.81	13.22	11.76	13.01	1,956,432	+0.70(+5.72%)
May 19, 2006	11.58	12.30	10.84	12.30	1,364,086	+0.74(+6.42%)
May 18, 2006	12.72	12.76	11.35	11.56	1,150,477	-1.08(-8.56%)
May 17, 2006	11.96	12.88	11.60	12.64	1,769,507	+0.53(+4.38%)
May 16, 2006	11.57	12.11	11.05	12.11	3,216,422	+2.08(+20.75%)
May 15, 2006	9.311	10.03	9.084	10.03	873,327	+0.70(+7.55%)
May 12, 2006	9.273	9.538	8.895	9.326	607,801	-0.44(-4.50%)
May 11, 2006	10.21	10.21	9.281	9.765	495,911	-0.30(-3.01%)
May 10, 2006	10.75	10.76	9.992	10.07	424,312	-0.66(-6.14%)
May 09, 2006	10.42	10.75	10.19	10.73	653,905	+0.27(+2.61%)
May 08, 2006	9.614	10.45	9.538	10.45	518,368	+1.02(+10.83%)
May 05, 2006	9.099	9.500	8.630	9.432	389,569	+0.13(+1.38%)
May 04, 2006	9.387	9.387	9.160	9.303	184,150	-0.08(-0.89%)
May 03, 2006	9.727	9.727	9.387	9.387	176,224	-0.15(-1.59%)
May 02, 2006	9.387	9.826	9.235	9.538	309,515	+0.12(+1.29%)
May 01, 2006	9.235	9.576	8.902	9.417	476,360	+0.47(+5.25%)
Apr 28, 2006	8.478	8.993	8.418	8.948	248,484	+0.36(+4.14%)
Apr 27, 2006	8.546	8.705	8.266	8.592	150,992	+0.05(+0.53%)
Apr 26, 2006	8.993	9.084	8.357	8.546	431,841	-0.39(-4.32%)
Apr 25, 2006	8.024	9.197	7.986	8.932	934,358	+1.02(+12.92%)
Apr 24, 2006	7.774	7.948	7.683	7.911	277,282	+0.23(+3.06%)
Apr 21, 2006	7.509	7.805	7.070	7.676	639,638	+0.25(+3.36%)
Apr 20, 2006	7.267	7.532	7.267	7.426	240,161	+0.23(+3.26%)
Apr 19, 2006	6.813	7.320	6.813	7.191	452,978	+0.39(+5.67%)
Apr 18, 2006	6.677	6.813	6.677	6.805	65,918	+0.14(+2.04%)
Apr 17, 2006	6.926	7.078	6.525	6.669	225,498	-0.26(-3.72%)
Apr 13, 2006	6.767	6.926	6.631	6.926	147,161	+0.16(+2.35%)
Apr 12, 2006	6.926	6.926	6.514	6.767	107,134	-0.02(-0.33%)
Apr 11, 2006	7.116	7.184	6.593	6.790	182,433	-0.32(-4.47%)
Apr 10, 2006	7.131	7.191	7.002	7.108	106,738	+0.08(+1.08%)
Apr 07, 2006	7.002	7.116	6.964	7.032	158,522	+0.17(+2.43%)
Apr 06, 2006	6.873	7.108	6.851	6.866	152,577	+0.00(+0.00%)
Apr 05, 2006	6.586	6.957	6.586	6.866	185,735	+0.24(+3.66%)
Apr 04, 2006	6.563	6.722	6.434	6.624	134,876	-0.10(-1.46%)

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.