Indicators

Medifast Inc (NY: MED )

24.45 -0.55 (-2.20%)

Streaming Delayed Price Updated: 1:32 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	21.90	22.72	21.90	22.37	218,049	+0.27(+1.22%)
Jan 28, 2016	22.29	22.37	22.03	22.10	64,033	+0.04(+0.17%)
Jan 27, 2016	22.52	22.52	21.89	22.06	83,368	-0.46(-2.05%)
Jan 26, 2016	21.95	22.59	21.88	22.52	174,063	+0.59(+2.71%)
Jan 25, 2016	22.53	22.57	21.84	21.93	88,504	-0.58(-2.57%)
Jan 22, 2016	22.29	22.69	22.15	22.51	187,575	+0.54(+2.46%)
Jan 21, 2016	22.40	22.40	21.94	21.97	110,222	-0.27(-1.21%)
Jan 20, 2016	22.14	22.44	21.56	22.24	110,417	-0.05(-0.24%)
Jan 19, 2016	22.34	22.59	21.98	22.29	147,632	+0.16(+0.73%)
Jan 15, 2016	22.06	22.13	22.13	22.13	154,818	-0.36(-1.61%)
Jan 14, 2016	22.64	22.92	22.33	22.49	171,082	-0.13(-0.58%)
Jan 13, 2016	23.13	23.35	22.42	22.62	190,325	-0.51(-2.20%)
Jan 12, 2016	22.79	23.13	22.69	23.13	335,016	+0.48(+2.11%)
Jan 11, 2016	22.19	23.29	22.17	22.66	241,250	+1.13(+5.23%)
Jan 08, 2016	22.02	22.04	21.48	21.53	95,952	-0.40(-1.83%)
Jan 07, 2016	22.22	22.42	21.76	21.93	65,579	-0.70(-3.10%)
Jan 06, 2016	22.01	22.66	22.01	22.63	98,581	+0.26(+1.17%)
Jan 05, 2016	22.15	22.46	21.38	22.37	205,530	+0.34(+1.54%)

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.