Time Sensitive News for Traders

MED - MEDIFAST INC

Historical Data for Medifast Inc. (MED) 
$ 4.13   0.43 (+11.62%) Volume: 150.58 k 4:03 PM EST Dec 3, 2008
Start:       End:           Download
Date Open High Low Close Volume Change Change %
12/3/08 3.69 4.16 3.69 4.13 150,581 0.43  11.62%
12/2/08 3.89 3.92 3.63 3.70 83,556 -0.11 -2.89%
12/1/08 4.26 4.26 3.78 3.81 25,592 -0.44 -10.35%
11/28/08 4.32 4.41 4.16 4.25 14,599 – –
11/26/08 4.00 4.43 3.866 4.25 63,898 0.28  7.05%
11/25/08 3.91 4.02 3.82 3.97 75,234 0.17  4.47%
11/24/08 3.50 3.80 3.38 3.80 150,983 0.28  7.95%
11/21/08 3.81 3.81 3.35 3.52 85,537 -0.24 -6.38%
11/20/08 4.02 4.04 3.65 3.76 79,631 -0.24 -6.00%
11/19/08 4.24 4.30 3.87 4.00 139,377 -0.34 -7.83%
11/18/08 4.45 4.63 4.21 4.34 76,593 -0.11 -2.47%
11/17/08 4.70 4.70 4.44 4.45 85,549 -0.28 -5.92%
11/14/08 4.80 4.81 4.69 4.73 31,972 -0.12 -2.47%
11/13/08 4.75 4.86 4.39 4.85 128,574 0.10  2.11%
11/12/08 4.89 4.99 4.59 4.75 50,672 -0.08 -1.66%
11/11/08 4.75 5.02 4.65 4.83 68,091 -0.01 -0.21%
11/10/08 4.86 5.18 4.75 4.84 85,825 -0.0464 -0.95%
11/7/08 5.04 5.13 4.76 4.8864 77,203 -0.2236 -4.38%
11/6/08 5.67 5.85 4.94 5.11 230,513 -0.88 -14.69%
11/5/08 5.30 5.99 5.18 5.99 123,573 0.58  10.72%
11/4/08 5.39 5.59 5.33 5.41 57,870 0.18  3.44%
11/3/08 5.47 5.52 5.20 5.23 71,302 -0.17 -3.15%

Open a Brokerage Account and Start Trading Today!
100% Free Stock Trade. Trade stocks for free on Zecco.com. The Free Trading Community. www.zecco.com

TD Ameritrade

Scottrade

E*TRADE