Indicators

Medifast Inc (NY: MED )

24.99 -0.73 (-2.84%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	33.14	33.68	32.97	33.51	88,125	+0.28(+0.84%)
Jan 30, 2017	32.97	33.34	32.69	33.23	77,317	+0.02(+0.05%)
Jan 27, 2017	33.10	33.24	33.02	33.22	55,205	+0.13(+0.38%)
Jan 26, 2017	33.23	33.34	32.91	33.09	102,658	-0.16(-0.48%)
Jan 25, 2017	33.22	33.38	32.96	33.25	66,410	+0.27(+0.82%)
Jan 24, 2017	32.71	33.05	32.58	32.98	46,275	+0.22(+0.68%)
Jan 23, 2017	32.68	33.00	32.49	32.75	64,415	+0.08(+0.24%)
Jan 20, 2017	32.26	32.71	32.26	32.68	74,188	+0.41(+1.28%)
Jan 19, 2017	32.77	32.77	32.12	32.26	48,067	-0.58(-1.77%)
Jan 18, 2017	33.10	33.10	32.61	32.84	119,781	-0.02(-0.07%)
Jan 17, 2017	33.14	33.66	32.68	32.87	86,294	-0.02(-0.05%)
Jan 13, 2017		32.88	32.88	32.88	0	+0.70(+2.17%)
Jan 12, 2017	32.60	32.68	31.96	32.18	81,283	-0.53(-1.63%)
Jan 11, 2017	33.02	33.06	32.46	32.71	92,019	-0.32(-0.96%)
Jan 10, 2017	32.54	33.14	32.53	33.03	95,779	+0.37(+1.14%)
Jan 09, 2017	33.02	33.02	32.51	32.66	106,384	-0.26(-0.80%)
Jan 06, 2017	33.29	33.53	32.91	32.92	94,502	-0.27(-0.81%)
Jan 05, 2017	33.80	34.09	32.91	33.19	115,627	-0.64(-1.90%)
Jan 04, 2017	33.52	33.99	33.32	33.84	128,314	+0.45(+1.36%)

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.