Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2018		188.39	188.39	188.39	0	+2.48(+1.33%)
Aug 30, 2018	184.37	188.81	184.37	185.91	134,454	+1.55(+0.84%)
Aug 29, 2018	182.68	184.86	181.78	184.36	136,485	+1.86(+1.02%)
Aug 28, 2018	188.38	188.38	181.31	182.50	244,573	-4.55(-2.43%)
Aug 27, 2018	186.10	189.21	184.60	187.06	206,990	+1.93(+1.04%)
Aug 24, 2018	185.15	185.94	182.59	185.13	112,438	+0.73(+0.40%)
Aug 23, 2018	183.24	186.36	181.81	184.40	176,323	+1.51(+0.83%)
Aug 22, 2018	176.23	183.77	175.44	182.88	236,237	+6.23(+3.52%)
Aug 21, 2018	180.02	180.68	176.45	176.66	201,925	-2.48(-1.38%)
Aug 20, 2018	174.81	179.54	174.21	179.13	214,623	+5.28(+3.04%)
Aug 17, 2018	173.16	174.43	171.22	173.85	169,385	+0.70(+0.40%)
Aug 16, 2018	174.60	175.67	170.86	173.16	154,552	+1.15(+0.67%)
Aug 15, 2018	176.82	176.95	170.48	172.00	181,315	-4.82(-2.72%)
Aug 14, 2018	171.05	177.74	170.63	176.82	263,064	+6.63(+3.90%)
Aug 13, 2018	169.72	175.15	169.48	170.19	377,850	+1.62(+0.96%)
Aug 10, 2018	166.08	172.43	165.80	168.57	359,898	+1.55(+0.93%)
Aug 09, 2018	167.89	173.49	166.27	167.03	452,909	-0.87(-0.52%)
Aug 08, 2018	164.12	172.79	163.06	167.89	399,303	+4.10(+2.50%)
Aug 07, 2018	170.49	172.21	163.08	163.79	285,552	-5.08(-3.01%)
Aug 06, 2018	175.32	176.11	165.54	168.87	457,366	-6.70(-3.82%)
Aug 03, 2018	172.54	188.76	171.39	175.58	1,082,489	+31.44(+21.82%)
Aug 02, 2018	139.42	145.99	139.42	144.13	306,455	+4.56(+3.27%)

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.

Medifast Inc (NY: MED )

Historical Prices

Sections

Services

The Ridgway Record

Ridgway, PA (15853)

Today

Tonight

Medifast Inc (NY: MED )

Historical Prices

Sections

Services

The Ridgway Record