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 (%)
May 29, 2015	25.19	25.19	24.58	24.60	77,684	-0.66(-2.60%)
May 28, 2015	24.87	25.50	24.84	25.26	130,831	+0.29(+1.16%)
May 27, 2015	24.88	25.15	24.74	24.97	108,768	+0.18(+0.74%)
May 26, 2015	24.85	24.86	24.50	24.79	81,728	-0.18(-0.73%)
May 22, 2015	25.19	24.97	24.97	24.97	92,894	-0.21(-0.82%)
May 21, 2015	25.42	25.58	25.07	25.18	94,593	-0.31(-1.20%)
May 20, 2015	25.47	25.65	25.18	25.48	73,063	+0.07(+0.27%)
May 19, 2015	25.08	25.50	25.02	25.41	279,475	+0.30(+1.19%)
May 18, 2015	24.92	25.21	24.76	25.12	259,821	+0.17(+0.67%)
May 15, 2015	25.07	25.14	24.92	24.95	207,994	-0.15(-0.58%)
May 14, 2015	24.59	25.18	24.55	25.09	309,120	+0.66(+2.69%)
May 13, 2015	24.54	24.82	24.40	24.43	185,556	-0.01(-0.03%)
May 12, 2015	24.27	24.53	24.20	24.44	202,763	+0.02(+0.06%)
May 11, 2015	24.21	24.61	24.14	24.43	260,623	+0.12(+0.50%)
May 08, 2015	24.81	25.18	24.00	24.31	456,110	+0.65(+2.75%)
May 07, 2015	23.23	23.91	23.10	23.66	268,168	+0.57(+2.45%)
May 06, 2015	23.47	23.47	22.77	23.09	134,666	-0.16(-0.69%)
May 05, 2015	23.58	23.60	23.18	23.25	160,967	-0.35(-1.49%)
May 04, 2015	23.45	23.76	23.39	23.60	186,421	+0.15(+0.62%)

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.