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 (%)
Feb 28, 2018	52.19	53.05	51.98	52.09	132,044	+0.21(+0.41%)
Feb 27, 2018	54.67	54.67	51.76	51.88	164,989	-2.94(-5.36%)
Feb 26, 2018	54.43	55.11	54.11	54.82	84,243	+0.53(+0.98%)
Feb 23, 2018	54.13	54.52	53.40	54.29	52,336	+0.45(+0.83%)
Feb 22, 2018			53.65	53.84	71,737	-0.67(-1.23%)
Feb 21, 2018	54.47	54.71	53.79	54.51	68,408	+0.20(+0.38%)
Feb 20, 2018	56.28	56.35	54.27	54.30	105,876	-2.13(-3.78%)
Feb 16, 2018		56.44	56.44	56.44	0	-0.05(-0.09%)
Feb 15, 2018	56.27	57.05	55.91	56.48	106,009	+0.28(+0.49%)
Feb 14, 2018	54.34	56.47	54.34	56.21	98,223	+1.62(+2.96%)
Feb 13, 2018	53.85	54.95	53.66	54.59	100,812	+0.56(+1.04%)
Feb 12, 2018	54.48	55.12	53.35	54.03	103,037	-0.44(-0.81%)
Feb 09, 2018	54.82	55.04	53.24	54.47	98,035	-0.04(-0.07%)
Feb 08, 2018	54.58	55.36	54.43	54.51	107,780	+0.06(+0.10%)
Feb 07, 2018	54.26	54.72	54.26	54.45	131,557	+0.20(+0.36%)
Feb 06, 2018	53.36	55.26	53.13	54.26	99,565	-0.67(-1.22%)
Feb 05, 2018	54.24	55.41	53.30	54.92	116,631	+0.29(+0.54%)
Feb 02, 2018	55.45	56.05	54.39	54.63	115,961	-0.90(-1.62%)

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.