Indicators

Medifast Inc (NY: MED )

25.51 +0.33 (+1.31%)

Official Closing Price Updated: 4:10 PM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	103.67	105.58	100.84	105.33	260,098	+2.75(+2.68%)
Jan 30, 2023	107.14	107.91	102.17	102.58	199,039	-5.37(-4.97%)
Jan 27, 2023	108.68	108.91	104.75	107.95	241,323	-0.53(-0.49%)
Jan 26, 2023	109.37	110.05	107.52	108.48	139,698	-0.01(-0.01%)
Jan 25, 2023	106.89	109.21	104.90	108.49	168,944	+1.34(+1.25%)
Jan 24, 2023	113.53	114.17	107.03	107.14	191,478	-5.96(-5.27%)
Jan 23, 2023	112.01	116.25	111.80	113.11	139,568	+1.38(+1.24%)
Jan 20, 2023	111.19	113.24	110.42	111.73	91,707	+1.57(+1.42%)
Jan 19, 2023	109.63	111.33	108.92	110.16	85,632	-0.02(-0.02%)
Jan 18, 2023	110.58	116.06	109.78	110.18	162,036	-0.47(-0.43%)
Jan 17, 2023	119.45	119.94	107.96	110.65	286,607	-8.80(-7.37%)
Jan 13, 2023	122.86	124.20	119.14	119.45	122,665	-3.71(-3.01%)
Jan 12, 2023	119.01	123.15	117.28	123.15	137,197	+5.27(+4.47%)
Jan 11, 2023	118.72	120.58	115.79	117.88	109,029	+0.14(+0.12%)
Jan 10, 2023	115.78	117.93	114.36	117.74	105,289	+2.29(+1.98%)
Jan 09, 2023	113.41	117.03	113.13	115.45	145,543	+2.32(+2.05%)
Jan 06, 2023	111.27	113.14	110.55	113.14	81,901	+2.74(+2.48%)
Jan 05, 2023	109.82	111.48	108.53	110.39	106,124	-0.35(-0.32%)
Jan 04, 2023	110.03	111.60	109.19	110.74	114,619	+1.97(+1.81%)

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.