Indicators

Medifast Inc (NY: MED )

25.72 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	173.71	181.32		181.03	166,438	+6.34(+3.63%)
Jan 28, 2022	172.31	175.38	168.54	174.69	94,842	+1.80(+1.04%)
Jan 27, 2022	172.98	176.17	171.47	172.90	95,376	-0.18(-0.11%)
Jan 26, 2022	177.50	178.31	169.49	173.08	93,719	-1.32(-0.76%)
Jan 25, 2022	174.33	177.58	172.24	174.40	136,536	-3.61(-2.03%)
Jan 24, 2022	174.09	179.87	170.27	178.01	156,730	+3.06(+1.75%)
Jan 21, 2022	177.80	179.76	173.35	174.95	115,350	-4.76(-2.65%)
Jan 20, 2022	186.97	186.97	179.44	179.71	138,383	-4.39(-2.39%)
Jan 19, 2022	185.49	187.68	181.37	184.10	129,995	-1.42(-0.77%)
Jan 18, 2022	184.59	188.06	180.61	185.52	105,881	-0.29(-0.16%)
Jan 14, 2022				185.82	0	+1.03(+0.56%)
Jan 13, 2022	188.52	196.14	183.06	184.79	112,008	-4.28(-2.26%)
Jan 12, 2022	181.16	189.72	181.16	189.07	145,720	+10.09(+5.63%)
Jan 11, 2022	179.09	180.91	174.15	178.98	151,901	-0.78(-0.44%)
Jan 10, 2022	193.50	195.35	179.57	179.77	259,460	-15.78(-8.07%)
Jan 07, 2022	199.47	202.25	195.55	195.55	173,254	-3.99(-2.00%)
Jan 06, 2022	191.21	201.12	190.52	199.54	197,704	+6.83(+3.55%)
Jan 05, 2022	194.96	197.65	190.40	192.70	152,820	-2.31(-1.18%)
Jan 04, 2022	197.24	198.49	191.70	195.01	88,063	-1.62(-0.82%)

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.