MEDMEDIFAST INC11/20/09 17:26
LAST:

 26.69		CHANGE:
 0.60		OPEN:
26.87		HIGH:
27.06		ASK:
0.00		VOLUME:
584,280
CHANGE(%):
2.20		PREV:
27.29		LOW:
26.19		BID:
0.00		OPEN INT:
0
CHART
Period:
HISTORICAL DATA
DateOpenHighLowCloseVolumeOpen Interest
11/20/0926.8727.0626.1926.69584,3000
11/19/0927.9028.1127.0427.29549,0000
11/18/0928.0028.6727.7328.31574,3000
11/17/0927.7328.0927.6428.00527,2000
11/16/0927.0127.9027.0127.72992,9000
11/13/0926.9127.2026.0526.70581,2000
11/12/0927.3427.5426.4226.53529,0000
11/11/0927.2427.5026.7627.32602,3000
11/10/0927.2927.5026.7026.93658,5000
11/09/0926.8727.5726.6727.02779,4000
11/06/0926.4526.4925.5526.22698,4000
11/05/0925.4026.8925.3826.501,099,6000
11/04/0923.9125.6523.8024.961,131,3000
11/03/0922.4223.6722.4023.49761,1000
11/02/0922.5023.8122.1522.91632,8000
10/30/0923.2923.4021.8422.02720,1000
10/29/0920.2623.9120.2623.121,465,8000
10/28/0920.6720.7019.5519.66990,2000
10/27/0921.1521.2219.7820.851,124,2000
10/26/0923.2523.9221.0621.281,361,8000
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
Format:
Period:
 
Symbol:
Start Date:
End Date:
 
DOWNLOAD HISTORICAL DATA
Please select the Exchange and Format:
Exchange:
Format:
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
   Add to Watchlist