Indicators

Medifast Inc (NY: MED )

25.72 +0.76 (+3.04%)

Official Closing Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	108.50	109.11	105.49	107.80	318,490	-0.33(-0.30%)
Jun 27, 2019	106.25	108.47	105.45	108.13	223,922	+2.45(+2.32%)
Jun 26, 2019	106.26	107.74	105.53	105.67	195,187	+0.09(+0.09%)
Jun 25, 2019	107.28	107.87	105.19	105.58	233,268	-1.35(-1.27%)
Jun 24, 2019	106.49	109.41	105.31	106.94	348,104	+1.09(+1.03%)
Jun 21, 2019	106.68	108.58	105.24	105.84	307,099	-2.07(-1.92%)
Jun 20, 2019	114.18	114.18	107.63	107.91	311,935	-5.06(-4.48%)
Jun 19, 2019	115.36	116.03	112.61	112.97	312,470	-2.50(-2.16%)
Jun 18, 2019	117.65	119.01	115.18	115.47	231,596	-1.07(-0.92%)
Jun 17, 2019	114.70	118.36	114.44	116.54	162,160	+1.87(+1.63%)
Jun 14, 2019	116.27	116.27	114.50	114.67	143,552	-1.56(-1.34%)
Jun 13, 2019	118.94	118.94	114.97	116.23	195,639	-2.26(-1.91%)
Jun 12, 2019	116.67	119.15	115.96	118.50	133,458	+1.39(+1.18%)
Jun 11, 2019	116.90	118.14	115.63	117.11	203,337	+1.24(+1.07%)
Jun 10, 2019	114.16	119.41	113.61	115.86	301,187	+1.47(+1.29%)
Jun 07, 2019	110.25	115.05	109.28	114.39	218,621	+5.10(+4.67%)
Jun 06, 2019	109.23	110.24	107.92	109.29	287,189	-0.09(-0.08%)
Jun 05, 2019	109.42	110.03	106.79	109.38	210,620	+0.60(+0.55%)
Jun 04, 2019	108.61	109.75	106.75	108.78	279,819	+1.32(+1.23%)

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.