Indicators

Medifast Inc (NY: MED )

33.71 +0.21 (+0.63%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2024	33.42	33.95	33.06	33.71	332,426	+0.21(+0.63%)
Apr 25, 2024	33.24	33.89	33.03	33.50	323,644	-0.07(-0.21%)
Apr 24, 2024	33.42	33.81	32.65	33.57	218,393	+0.15(+0.45%)
Apr 23, 2024	32.34	33.63	32.29	33.42	288,664	+0.82(+2.52%)
Apr 22, 2024	32.45	32.75	31.88	32.60	285,871	+0.16(+0.49%)
Apr 19, 2024	32.26	32.99	32.11	32.44	288,484	-0.03(-0.09%)
Apr 18, 2024	32.05	32.66	31.71	32.47	304,151	+0.59(+1.85%)
Apr 17, 2024	32.78	33.52	31.74	31.88	363,682	-0.37(-1.15%)
Apr 16, 2024	31.35	32.33	31.01	32.25	488,772	+0.90(+2.87%)
Apr 15, 2024	31.38	32.03	30.96	31.35	389,301	-0.16(-0.51%)
Apr 12, 2024	31.74	32.35	30.95	31.51	433,060	-0.43(-1.35%)
Apr 11, 2024	32.15	32.73	31.68	31.94	334,752	+0.05(+0.16%)
Apr 10, 2024	33.09	33.20	31.61	31.89	327,849	-2.16(-6.34%)
Apr 09, 2024	33.17	34.92	33.13	34.05	335,869	+0.91(+2.75%)
Apr 08, 2024	33.27	34.36	33.11	33.14	466,770	+0.31(+0.94%)
Apr 05, 2024	33.56	33.82	32.38	32.83	362,488	-1.05(-3.10%)
Apr 04, 2024	34.29	34.77	33.81	33.88	249,647	-0.18(-0.53%)
Apr 03, 2024	34.93	35.09	33.79	34.06	252,954	-1.06(-3.02%)
Apr 02, 2024	37.18	37.18	34.90	35.12	376,300	-2.39(-6.37%)

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.