Indicators

Medifast Inc (NY: MED )

25.11 -0.41 (-1.59%)

Streaming Delayed Price Updated: 12:57 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	105.56	108.11	105.50	105.97	225,547	+0.38(+0.36%)
Feb 27, 2023	105.32	107.09	104.24	105.59	206,800	+1.64(+1.58%)
Feb 24, 2023	101.21	103.97	101.21	103.95	274,194	+1.30(+1.26%)
Feb 23, 2023	99.18	103.04	98.49	102.65	381,483	+5.41(+5.57%)
Feb 22, 2023	95.55	101.24	90.97	97.24	890,056	-2.41(-2.42%)
Feb 21, 2023	107.58	108.44	99.65	99.65	481,710	-9.33(-8.56%)
Feb 17, 2023	107.47	108.99	105.41	108.98	202,577	+2.09(+1.95%)
Feb 16, 2023	106.98	109.28	106.33	106.89	216,575	-2.09(-1.92%)
Feb 15, 2023	105.44	109.58	104.52	108.98	194,337	+3.19(+3.02%)
Feb 14, 2023	103.23	106.20	102.91	105.78	161,475	+1.24(+1.18%)
Feb 13, 2023	101.89	105.56	101.21	104.55	193,503	+3.40(+3.36%)
Feb 10, 2023	103.29	103.78	99.14	101.14	232,626	-2.30(-2.22%)
Feb 09, 2023	106.89	109.81	102.52	103.44	339,439	-2.32(-2.19%)
Feb 08, 2023	107.85	108.54	105.70	105.75	193,514	-2.90(-2.67%)
Feb 07, 2023	105.92	109.02	105.00	108.66	168,735	+2.73(+2.58%)
Feb 06, 2023	107.95	109.00	105.49	105.92	126,656	-3.55(-3.25%)
Feb 03, 2023	109.63	111.95	108.29	109.48	180,351	-0.44(-0.40%)
Feb 02, 2023	109.80	110.85	107.27	109.92	263,228	+1.24(+1.14%)

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.