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 (%)
Feb 28, 2022	159.78	170.15	159.78	169.45	316,245	+7.23(+4.46%)
Feb 25, 2022	158.90	162.93	154.60	162.22	164,073	+4.94(+3.14%)
Feb 24, 2022	154.48	160.27	151.48	157.28	302,404	-3.21(-2.00%)
Feb 23, 2022	168.45	168.45	160.09	160.49	165,106	-6.10(-3.66%)
Feb 22, 2022	159.90	168.54	157.34	166.59	355,261	+5.28(+3.28%)
Feb 18, 2022				161.31	0	-7.26(-4.31%)
Feb 17, 2022	172.00	173.48	167.63	168.57	89,727	-5.67(-3.25%)
Feb 16, 2022	175.05	175.69	171.39	174.24	76,159	+0.41(+0.24%)
Feb 15, 2022	174.29	177.03	172.33	173.83	96,187	+1.94(+1.13%)
Feb 14, 2022	173.55	176.58	170.37	171.89	84,097	-2.05(-1.18%)
Feb 11, 2022	176.21	177.42	171.64	173.94	76,333	+0.04(+0.02%)
Feb 10, 2022	174.92	178.46	172.94	173.90	84,770	-1.95(-1.11%)
Feb 09, 2022	179.89	182.96	175.10	175.85	131,222	-2.82(-1.58%)
Feb 08, 2022	175.57	179.10	174.94	178.67	94,620	+3.99(+2.28%)
Feb 07, 2022	171.40	176.82	171.40	174.68	90,421	+3.28(+1.91%)
Feb 04, 2022	169.45	172.39	167.69	171.40	126,915	+2.30(+1.36%)
Feb 03, 2022	174.72		168.85	169.11	81,729	-8.44(-4.75%)
Feb 02, 2022	182.15	183.86	175.83	177.54	117,573	-3.42(-1.89%)

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.