MED: Historical Prices for MEDIFAST INC

Date	Open	High	Low	Close	Volume	Adj Close*
24-Nov-09	27.85	27.95	27.00	27.53	403,900	27.53
23-Nov-09	27.48	27.94	27.32	27.57	526,000	27.57
20-Nov-09	26.87	27.06	26.19	26.69	584,300	26.69
19-Nov-09	27.90	28.11	27.04	27.29	548,700	27.29
18-Nov-09	28.00	28.67	27.73	28.31	574,400	28.31
17-Nov-09	27.73	28.09	27.64	28.00	527,300	28.00
16-Nov-09	27.01	27.90	27.01	27.72	992,800	27.72
13-Nov-09	26.91	27.20	26.05	26.70	581,300	26.70
12-Nov-09	27.34	27.54	26.42	26.53	529,100	26.53
11-Nov-09	27.24	27.50	26.76	27.32	602,400	27.32
10-Nov-09	27.29	27.50	26.70	26.93	658,300	26.93
9-Nov-09	26.87	27.57	26.67	27.02	779,000	27.02
6-Nov-09	26.45	26.49	25.55	26.22	698,500	26.22
5-Nov-09	25.40	26.89	25.38	26.50	1,098,600	26.50
4-Nov-09	23.91	25.65	23.80	24.96	1,131,200	24.96
3-Nov-09	22.42	23.67	22.40	23.49	761,200	23.49
2-Nov-09	22.50	23.81	22.15	22.91	632,600	22.91
30-Oct-09	23.29	23.40	21.84	22.02	720,200	22.02
29-Oct-09	20.26	23.91	20.26	23.12	1,465,700	23.12
28-Oct-09	20.67	20.70	19.55	19.66	989,700	19.66
27-Oct-09	21.15	21.22	19.78	20.85	1,124,100	20.85
26-Oct-09	23.25	23.92	21.06	21.28	1,361,700	21.28
23-Oct-09	24.03	24.38	23.00	23.37	496,200	23.37
22-Oct-09	24.47	24.47	22.57	23.80	693,900	23.80
21-Oct-09	24.45	24.97	24.12	24.25	609,700	24.25
20-Oct-09	24.66	24.85	24.04	24.46	756,600	24.46
19-Oct-09	24.14	24.74	23.69	24.65	731,500	24.65
16-Oct-09	23.64	24.00	23.15	23.90	582,800	23.90
15-Oct-09	23.52	23.89	23.37	23.61	434,200	23.61
14-Oct-09	22.87	23.75	22.87	23.74	700,500	23.74
13-Oct-09	22.93	22.94	21.52	22.67	501,200	22.67
12-Oct-09	22.70	23.07	22.35	22.86	493,000	22.86
9-Oct-09	22.67	23.02	22.11	22.38	568,700	22.38
8-Oct-09	22.15	22.75	21.91	22.62	575,100	22.62
7-Oct-09	21.56	21.87	21.05	21.71	370,500	21.71
6-Oct-09	21.50	22.15	21.13	21.56	797,200	21.56
5-Oct-09	19.69	21.20	19.50	21.13	799,400	21.13
2-Oct-09	19.47	19.75	17.77	19.42	1,152,100	19.42
1-Oct-09	21.68	21.68	19.88	20.03	824,200	20.03
30-Sep-09	22.32	22.63	21.05	21.72	728,600	21.72
29-Sep-09	21.24	21.99	21.16	21.93	606,300	21.93
28-Sep-09	19.71	21.20	19.50	21.00	666,800	21.00
25-Sep-09	20.07	20.29	19.08	19.54	1,003,900	19.54
24-Sep-09	22.24	22.47	19.92	20.53	1,373,500	20.53
23-Sep-09	22.29	22.88	21.90	22.31	772,700	22.31
22-Sep-09	21.30	22.00	21.25	21.82	531,800	21.82
21-Sep-09	20.56	21.20	20.27	21.15	543,800	21.15
18-Sep-09	20.13	20.61	19.76	20.45	631,400	20.45
17-Sep-09	21.45	21.70	18.64	19.89	1,435,700	19.89
16-Sep-09	20.95	21.43	20.60	21.28	645,000	21.28
15-Sep-09	20.10	20.75	20.10	20.70	586,700	20.70
14-Sep-09	19.54	20.10	18.85	19.91	939,600	19.91
11-Sep-09	19.25	19.69	19.11	19.44	466,200	19.44
10-Sep-09	18.74	19.23	18.65	19.20	745,300	19.20
9-Sep-09	18.08	18.65	18.08	18.47	795,900	18.47
8-Sep-09	17.98	18.30	17.65	17.85	873,300	17.85
4-Sep-09	17.23	17.95	17.02	17.88	537,900	17.88
3-Sep-09	17.26	17.52	16.33	17.32	688,800	17.32
2-Sep-09	16.99	17.34	16.02	17.06	1,087,600	17.06
1-Sep-09	18.49	19.25	16.93	17.21	1,304,000	17.21
31-Aug-09	18.24	18.95	18.15	18.78	641,000	18.78
28-Aug-09	18.72	19.21	18.26	18.58	879,900	18.58
27-Aug-09	19.15	19.19	17.75	18.63	1,268,500	18.63
26-Aug-09	18.69	19.57	18.64	19.00	1,180,200	19.00
25-Aug-09	18.17	18.92	17.96	18.46	922,200	18.46
24-Aug-09	17.09	18.13	17.09	17.77	1,049,700	17.77
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions