Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Medifast Inc (NY: MED )

25.35 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2018 178.72 181.59 174.31 174.74 257,575 -1.95(-1.10%)
Oct 30, 2018 166.76 178.19 166.76 176.68 199,199 +9.12(+5.44%)
Oct 29, 2018 172.00 175.97 165.54 167.56 254,671 -1.70(-1.00%)
Oct 26, 2018 165.78 172.21 163.65 169.26 235,259 -1.21(-0.71%)
Oct 25, 2018 164.52 175.81 163.45 170.48 346,746 +7.14(+4.37%)
Oct 24, 2018 170.48 172.65 162.81 163.34 308,858 -7.64(-4.47%)
Oct 23, 2018 171.62 172.30 166.32 170.98 248,130 -3.84(-2.20%)
Oct 22, 2018 168.64 175.01 168.17 174.82 196,897 +6.45(+3.83%)
Oct 19, 2018 172.47 175.49 168.37 168.37 395,290 -3.14(-1.83%)
Oct 18, 2018 179.25 179.25 168.67 171.51 220,888 -7.88(-4.39%)
Oct 17, 2018 177.40 180.51 175.57 179.39 159,598 +2.14(+1.21%)
Oct 16, 2018 171.70 177.79 168.54 177.25 194,131 +5.88(+3.43%)
Oct 15, 2018 173.33 174.17 168.51 171.37 203,425 -2.72(-1.56%)
Oct 12, 2018 170.29 175.95 169.64 174.08 302,978 +7.14(+4.28%)
Oct 11, 2018 162.77 172.05 160.43 166.94 386,376 +2.62(+1.60%)
Oct 10, 2018 169.77 170.05 160.98 164.32 405,762 -6.27(-3.68%)
Oct 09, 2018 172.11 176.47 168.50 170.59 218,447 -1.54(-0.90%)
Oct 08, 2018 174.35 177.46 165.15 172.13 278,495 -3.14(-1.79%)
Oct 05, 2018 178.20 183.40 171.06 175.27 362,217 -3.05(-1.71%)
Oct 04, 2018 180.67 182.82 176.71 178.32 300,316 -3.37(-1.85%)
Oct 03, 2018 179.07 183.87 175.35 181.69 173,151 +3.58(+2.01%)
Oct 02, 2018 180.31 182.93 176.19 178.10 231,457 -3.23(-1.78%)
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.