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 (%)
Sep 28, 2018	181.14	188.83	180.04	182.88	304,190	+1.28(+0.70%)
Sep 27, 2018	179.61	182.16	174.44	181.60	319,120	+1.93(+1.07%)
Sep 26, 2018	178.60	180.93	173.59	179.67	388,877	+0.58(+0.32%)
Sep 25, 2018	174.55	182.37	174.17	179.09	540,529	+4.51(+2.59%)
Sep 24, 2018	177.57	178.24	172.28	174.58	431,308	-2.97(-1.67%)
Sep 21, 2018	175.47	182.30	173.35	177.55	1,105,067	+0.91(+0.51%)
Sep 20, 2018	171.29	176.82	150.04	176.64	1,762,185	+5.35(+3.12%)
Sep 19, 2018	185.90	185.90	169.29	171.29	953,453	-14.96(-8.03%)
Sep 18, 2018	194.60	195.85	185.36	186.25	516,063	-8.37(-4.30%)
Sep 17, 2018	204.63	207.92	193.57	194.62	500,973	-10.43(-5.09%)
Sep 14, 2018	207.53	209.10	202.60	205.05	211,155	-2.69(-1.30%)
Sep 13, 2018	211.42	214.93	203.18	207.74	466,224	-3.04(-1.44%)
Sep 12, 2018	206.64	212.01	206.57	210.78	283,715	+4.64(+2.25%)
Sep 11, 2018	199.45	207.45	198.65	206.14	334,199	+6.69(+3.35%)
Sep 10, 2018	196.63	203.01	195.20	199.45	291,361	+4.63(+2.38%)
Sep 07, 2018	192.37	200.76	192.06	194.82	282,552	+1.60(+0.83%)
Sep 06, 2018	194.56	195.54	189.65	193.22	197,166	-1.53(-0.79%)
Sep 05, 2018	193.54	195.15	187.77	194.75	310,259	+0.81(+0.42%)

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.