Indicators

Medifast Inc (NY: MED )

25.00 -0.36 (-1.42%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	222.46	232.72	206.75	224.80	203,808	-1.56(-0.69%)
Feb 25, 2021	233.07	238.71	226.37	226.37	134,522	-7.64(-3.27%)
Feb 24, 2021	223.01	235.92	223.01	234.01	100,281	+8.91(+3.96%)
Feb 23, 2021	224.01	228.36	211.72	225.09	149,746	-6.44(-2.78%)
Feb 22, 2021	235.26	235.26	230.48	231.54	156,228	-6.81(-2.86%)
Feb 19, 2021	239.78	242.66	236.37	238.34	114,564	+1.14(+0.48%)
Feb 18, 2021	238.99	241.10	236.19	237.21	111,676	-5.23(-2.16%)
Feb 17, 2021	241.65	246.35	237.87	242.44	78,142	-0.60(-0.25%)
Feb 16, 2021	245.68	248.32	240.95	243.04	169,304	-0.69(-0.28%)
Feb 12, 2021	241.60	244.35	239.63	243.74	73,825	+0.52(+0.21%)
Feb 11, 2021	241.35	243.47	234.33	243.22	96,653	+2.51(+1.04%)
Feb 10, 2021	236.62	247.32	233.87	240.72	166,246	+8.44(+3.63%)
Feb 09, 2021	228.76	236.66	224.33	232.28	127,249	+3.07(+1.34%)
Feb 08, 2021	224.72	230.32	223.92	229.21	104,023	+6.17(+2.76%)
Feb 05, 2021	224.46	224.59	218.75	223.04	93,519	+0.21(+0.10%)
Feb 04, 2021	218.91	223.25	217.52	222.83	114,349	+4.25(+1.94%)
Feb 03, 2021	213.13	223.16	210.09	218.58	250,245	+7.55(+3.58%)
Feb 02, 2021	208.00	212.34	201.95	211.03	112,875	+4.36(+2.11%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.