The closing price for MEDIFAST (MED) in 2010 was $21.86, on December 31, 2010. It was down 8.4% for the year. The latest price is $12.48.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2010 | $22.00 | $22.01 | $21.76 | $21.86 | 130,300 |
December 30 2010 | $22.11 | $22.29 | $22.02 | $22.11 | 152,600 |
December 29 2010 | $22.82 | $22.84 | $22.03 | $22.14 | 204,500 |
December 28 2010 | $23.53 | $23.54 | $22.55 | $22.76 | 188,600 |
December 27 2010 | $23.24 | $23.64 | $23.24 | $23.53 | 101,400 |
December 23 2010 | $23.38 | $23.53 | $23.23 | $23.38 | 125,600 |
December 22 2010 | $23.83 | $23.84 | $23.25 | $23.47 | 303,800 |
December 21 2010 | $22.89 | $23.69 | $22.71 | $23.69 | 405,100 |
December 20 2010 | $22.23 | $22.88 | $21.77 | $22.71 | 419,200 |
December 17 2010 | $21.77 | $22.13 | $21.24 | $22.11 | 461,500 |
December 16 2010 | $21.80 | $21.90 | $21.60 | $21.73 | 117,700 |
December 15 2010 | $22.01 | $22.40 | $21.77 | $21.82 | 197,800 |
December 14 2010 | $21.83 | $22.10 | $21.62 | $21.98 | 186,300 |
December 13 2010 | $22.32 | $22.32 | $21.68 | $21.73 | 146,400 |
December 10 2010 | $22.04 | $22.16 | $21.60 | $21.79 | 255,100 |
December 09 2010 | $21.47 | $21.93 | $21.36 | $21.93 | 271,000 |
December 08 2010 | $22.31 | $22.66 | $21.30 | $21.49 | 508,200 |
December 07 2010 | $22.71 | $22.88 | $22.06 | $22.20 | 597,700 |
December 06 2010 | $20.73 | $22.32 | $20.71 | $22.26 | 920,400 |
December 03 2010 | $19.95 | $20.82 | $19.60 | $20.78 | 511,400 |
December 02 2010 | $19.38 | $20.05 | $19.30 | $19.95 | 515,200 |
December 01 2010 | $18.77 | $19.59 | $18.74 | $19.27 | 517,900 |
November 30 2010 | $18.23 | $18.76 | $18.09 | $18.44 | 426,700 |
November 29 2010 | $18.17 | $18.54 | $17.87 | $18.49 | 278,900 |
November 26 2010 | $18.27 | $18.44 | $18.15 | $18.21 | 161,600 |
Daily pricing data for MEDIFAST dates back to 12/30/1993, and may be incomplete.