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 29, 2016	23.36	23.80	23.24	23.39	173,914	+0.01(+0.03%)
Feb 26, 2016	23.83	24.04	23.22	23.38	148,955	-0.35(-1.49%)
Feb 25, 2016	23.56	23.80	23.43	23.73	168,022	+0.29(+1.25%)
Feb 24, 2016	22.89	23.47	22.65	23.44	168,523	+0.42(+1.81%)
Feb 23, 2016	22.90	23.49	22.88	23.02	203,112	+0.15(+0.67%)
Feb 22, 2016	22.83	23.00	22.56	22.87	290,582	+0.12(+0.54%)
Feb 19, 2016	22.63	22.90	22.42	22.75	176,911	+0.12(+0.54%)
Feb 18, 2016	22.63	22.81	22.43	22.62	108,963	-0.05(-0.20%)
Feb 17, 2016	22.69	22.89	22.53	22.67	220,699	+0.19(+0.86%)
Feb 16, 2016	22.69	22.72	22.36	22.48	183,767	+0.16(+0.73%)
Feb 12, 2016	21.59	22.32	22.32	22.32	151,314	+0.81(+3.76%)
Feb 11, 2016	21.39	21.72	21.21	21.51	78,305	-0.27(-1.24%)
Feb 10, 2016	21.60	22.18	21.60	21.78	137,568	+0.31(+1.44%)
Feb 09, 2016	21.60	21.73	20.90	21.47	151,113	-0.34(-1.55%)
Feb 08, 2016	21.28	21.88	21.08	21.81	245,911	+0.32(+1.47%)
Feb 05, 2016	21.37	21.87	21.13	21.49	137,171	+0.16(+0.76%)
Feb 04, 2016	21.43	21.64	21.20	21.33	137,690	-0.22(-1.04%)
Feb 03, 2016	22.25	22.25	21.34	21.55	120,784	-0.70(-3.15%)
Feb 02, 2016	22.00	22.26	21.59	22.25	182,583	+0.07(+0.31%)

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.