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 28, 2020	72.70	78.45	69.81	71.07	577,780	-2.32(-3.16%)
Feb 27, 2020	69.36	77.82	69.27	73.39	1,116,314	-7.41(-9.17%)
Feb 26, 2020	82.50	83.93	80.36	80.80	908,725	-0.50(-0.61%)
Feb 25, 2020	82.17	82.22	79.59	81.29	381,978	+0.06(+0.07%)
Feb 24, 2020	79.37	82.68	78.16	81.23	561,778	-0.85(-1.03%)
Feb 21, 2020	86.93	86.93	81.58	82.08	428,803	-4.68(-5.39%)
Feb 20, 2020	85.94	87.64	85.17	86.76	287,920	+0.45(+0.53%)
Feb 19, 2020	88.51	89.17	85.82	86.30	220,665	-1.31(-1.49%)
Feb 18, 2020	88.49	89.94	87.01	87.61	216,196	-1.05(-1.19%)
Feb 14, 2020	90.14	91.81	87.62	88.66	180,198	-1.40(-1.56%)
Feb 13, 2020	87.85	90.51	87.32	90.07	169,899	+1.27(+1.44%)
Feb 12, 2020	88.31	89.06	87.10	88.79	162,689	+0.97(+1.10%)
Feb 11, 2020	87.15	89.13	86.44	87.83	207,965	+1.54(+1.78%)
Feb 10, 2020	85.53	86.86	85.53	86.29	204,939	+0.27(+0.31%)
Feb 07, 2020	87.01	87.54	85.11	86.02	215,629	-1.06(-1.22%)
Feb 06, 2020	88.04	88.09	86.63	87.08	193,801	-0.49(-0.56%)
Feb 05, 2020	88.67	89.66	87.32	87.57	288,894	+0.57(+0.66%)
Feb 04, 2020	86.59	89.12	85.81	87.00	344,249	+2.59(+3.07%)

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.