Indicators

Medifast Inc (NY: MED )

26.69 +0.76 (+2.93%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	86.86	89.58	86.73	88.11	298,340	+1.69(+1.96%)
Apr 27, 2023	88.30	89.01	85.93	86.42	298,162	-1.25(-1.43%)
Apr 26, 2023	87.75	89.31	87.22	87.67	273,388	+0.39(+0.45%)
Apr 25, 2023	89.95	90.27	87.27	87.27	269,929	-3.19(-3.53%)
Apr 24, 2023	92.92	93.34	90.18	90.46	170,880	-2.20(-2.38%)
Apr 21, 2023	92.78	93.80	91.33	92.67	129,700	-0.30(-0.32%)
Apr 20, 2023	92.20	95.35	91.64	92.96	188,021	-0.05(-0.05%)
Apr 19, 2023	92.96	94.14	92.05	93.01	168,239	-0.15(-0.17%)
Apr 18, 2023	94.44	94.44	90.87	93.17	158,291	-0.43(-0.46%)
Apr 17, 2023	94.76	95.65	92.62	93.60	163,996	-0.69(-0.73%)
Apr 14, 2023	94.53	95.31	93.11	94.29	97,105	-0.24(-0.25%)
Apr 13, 2023	93.82	95.69	93.82	94.53	122,145	+1.32(+1.41%)
Apr 12, 2023	96.01	96.01	92.34	93.21	172,072	-2.04(-2.14%)
Apr 11, 2023	92.94	96.15	92.62	95.25	219,085	+3.46(+3.77%)
Apr 10, 2023	91.52	93.90	91.33	91.79	222,586	+0.07(+0.07%)
Apr 06, 2023	93.08	93.75	91.23	91.72	249,788	-0.94(-1.02%)
Apr 05, 2023	95.07	95.56	92.56	92.67	208,908	-3.26(-3.40%)
Apr 04, 2023	98.53	98.76	94.34	95.93	182,658	-2.61(-2.64%)

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.