On December 30, 2005, MEDIFAST (MED) had a market capitalization of $51.4M, based on 12.97M shares at a price of $3.97.
| DATE | CLOSE | VOLUME | OUTSTANDING | MARKET CAP |
|---|---|---|---|---|
December 30 2005 | $3.97 | 63,900 | 12,965,500 | $51,428,952.30 |
December 29 2005 | $3.97 | 36,500 | 12,965,500 | $51,527,490.10 |
December 28 2005 | $4.06 | 44,500 | 12,965,500 | $52,607,516.25 |
December 27 2005 | $4.04 | 36,600 | 12,965,500 | $52,410,440.65 |
December 23 2005 | $4.08 | 34,000 | 12,965,500 | $52,901,833.10 |
December 22 2005 | $4.13 | 60,700 | 12,965,500 | $53,589,004.60 |
December 21 2005 | $4.02 | 49,300 | 12,965,500 | $52,116,123.80 |
December 20 2005 | $3.92 | 53,100 | 12,965,500 | $50,840,318.60 |
December 19 2005 | $3.91 | 40,100 | 12,965,500 | $50,741,780.80 |
December 16 2005 | $3.96 | 40,400 | 12,965,500 | $51,331,711.05 |
December 15 2005 | $3.96 | 62,900 | 12,965,500 | $51,331,711.05 |
December 14 2005 | $4.02 | 70,200 | 12,965,500 | $52,116,123.80 |
December 13 2005 | $4.16 | 30,200 | 12,965,500 | $53,883,321.45 |
December 12 2005 | $4.17 | 57,200 | 12,965,500 | $54,079,100.50 |
December 09 2005 | $4.08 | 71,300 | 12,965,500 | $52,901,833.10 |
December 08 2005 | $3.97 | 140,000 | 12,965,500 | $51,428,952.30 |
December 07 2005 | $4.25 | 32,800 | 12,965,500 | $55,159,126.65 |
December 06 2005 | $4.24 | 43,400 | 12,965,500 | $54,962,051.05 |
December 05 2005 | $4.31 | 77,100 | 12,965,500 | $55,943,539.40 |
December 02 2005 | $4.29 | 87,000 | 12,965,500 | $55,649,222.55 |
December 01 2005 | $4.28 | 140,900 | 12,965,500 | $55,551,981.30 |
November 30 2005 | $4.08 | 60,700 | 12,965,500 | $52,901,833.10 |
November 29 2005 | $4.10 | 120,600 | 12,965,500 | $53,097,612.15 |
November 28 2005 | $4.05 | 114,900 | 12,965,500 | $52,508,978.45 |
November 25 2005 | $3.88 | 55,700 | 12,965,500 | $50,251,684.90 |
