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 (%)
Nov 30, 2015	23.58	23.87	22.62	23.17	303,490	-1.16(-4.77%)
Nov 27, 2015	24.34	24.63	24.28	24.34	42,485	-0.02(-0.09%)
Nov 25, 2015	24.11	24.36	24.36	24.36	77,978	+0.24(+1.01%)
Nov 24, 2015	24.11	24.32	24.08	24.11	92,640	-0.17(-0.69%)
Nov 23, 2015	23.72	24.47	23.69	24.28	131,803	+0.57(+2.42%)
Nov 20, 2015	23.60	23.84	23.58	23.71	100,630	+0.29(+1.24%)
Nov 19, 2015	23.55	23.79	23.27	23.42	69,542	-0.32(-1.35%)
Nov 18, 2015	23.30	23.78	23.11	23.74	106,885	+0.63(+2.71%)
Nov 17, 2015	23.73	23.88	22.78	23.11	191,830	-0.55(-2.33%)
Nov 16, 2015	23.22	23.73	23.17	23.66	107,661	+0.50(+2.18%)
Nov 13, 2015	23.72	23.77	23.16	23.16	131,847	-0.71(-2.98%)
Nov 12, 2015	23.96	24.24	23.84	23.87	62,324	-0.24(-0.98%)
Nov 11, 2015	24.41	24.41	24.08	24.11	102,293	-0.14(-0.57%)
Nov 10, 2015	23.88	24.35	23.88	24.24	72,297	+0.29(+1.21%)
Nov 09, 2015	24.44	24.44	23.66	23.95	127,575	-0.50(-2.03%)
Nov 06, 2015	23.69	24.45	22.84	24.45	195,156	+0.70(+2.96%)
Nov 05, 2015	22.94	24.06	22.88	23.75	325,107	+0.88(+3.84%)
Nov 04, 2015	22.53	23.61	22.49	22.87	230,170	+0.31(+1.36%)
Nov 03, 2015	22.42	22.68	22.31	22.56	178,661	+0.08(+0.34%)

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.