Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2023	69.34	70.00	68.44	69.16	123,524	-0.09(-0.13%)
Oct 30, 2023	70.76	71.22	68.68	69.25	108,628	-0.33(-0.47%)
Oct 27, 2023	71.07	71.45	69.01	69.58	142,318	-1.57(-2.21%)
Oct 26, 2023	70.27	72.63	70.03	71.15	130,367	+1.12(+1.60%)
Oct 25, 2023	70.72	71.31	69.53	70.03	141,253	-1.26(-1.77%)
Oct 24, 2023	70.67	72.31	70.67	71.29	120,045	+1.55(+2.22%)
Oct 23, 2023	72.89	73.42	69.43	69.74	158,889	-4.01(-5.44%)
Oct 20, 2023	75.07	75.41	73.47	73.75	104,502	-1.11(-1.48%)
Oct 19, 2023	75.58	76.74	74.73	74.86	175,568	-1.60(-2.09%)
Oct 18, 2023	75.15	77.69	73.50	76.46	153,266	+1.27(+1.69%)
Oct 17, 2023	73.09	75.70	73.09	75.19	111,869	+1.51(+2.05%)
Oct 16, 2023	73.10	75.19	73.10	73.68	146,581	+1.10(+1.52%)
Oct 13, 2023	70.93	73.27	70.93	72.58	278,905	+2.00(+2.83%)
Oct 12, 2023	72.70	72.82	69.58	70.58	187,659	-1.94(-2.68%)
Oct 11, 2023	74.74	75.01	72.23	72.52	143,623	-2.11(-2.83%)
Oct 10, 2023	73.12	75.28	73.02	74.63	143,012	+1.72(+2.36%)
Oct 09, 2023	73.34	74.57	72.63	72.91	101,439	-0.96(-1.30%)
Oct 06, 2023	72.14	74.11	70.55	73.87	165,404	+1.45(+2.00%)
Oct 05, 2023	73.46	74.31	71.17	72.42	171,885	-1.03(-1.40%)
Oct 04, 2023	74.58	75.40	72.40	73.45	185,829	-0.92(-1.24%)
Oct 03, 2023	75.60	75.60	73.50	74.37	196,888	-1.34(-1.77%)
Oct 02, 2023	74.84	76.83	73.25	75.71	242,161	+0.86(+1.15%)
Sep 29, 2023	77.03	77.71	74.69	74.85	187,125	-1.60(-2.09%)
Sep 28, 2023	76.79	77.46	76.08	76.45	146,976	-0.17(-0.22%)
Sep 27, 2023	77.71	79.25	76.46	76.62	157,110	-0.19(-0.25%)
Sep 26, 2023	77.17	77.78	76.73	76.81	142,570	-0.95(-1.22%)
Sep 25, 2023	76.96	78.14	77.19	77.76	195,486	+0.24(+0.31%)
Sep 22, 2023	80.00	80.98	77.46	77.52	189,010	-2.10(-2.64%)
Sep 21, 2023	81.14	82.51	79.39	79.62	177,924	-2.47(-3.01%)
Sep 20, 2023	81.99	83.60	81.41	82.09	187,299	+1.19(+1.47%)
Sep 19, 2023	80.30	81.12	80.06	80.90	99,538	+0.49(+0.61%)
Sep 18, 2023	79.35	81.06	78.46	80.41	164,906	+0.86(+1.08%)
Sep 15, 2023	80.88	80.97	78.37	79.55	393,859	-1.33(-1.65%)
Sep 14, 2023	79.89	81.23	79.65	80.88	142,619	+1.45(+1.83%)
Sep 13, 2023	80.80	81.03	78.95	79.43	132,759	-0.84(-1.05%)
Sep 12, 2023	81.14	81.78	79.17	80.28	168,367	-0.86(-1.06%)
Sep 11, 2023	80.18	81.27	79.40	81.14	173,230	+1.57(+1.97%)
Sep 08, 2023	78.16	79.68	77.22	79.57	121,858	+1.71(+2.20%)
Sep 07, 2023	78.89	79.40	77.34	77.86	154,388	-1.00(-1.27%)
Sep 06, 2023	81.18	81.30	78.38	78.85	137,125	-2.31(-2.85%)
Sep 05, 2023	81.76	81.93	80.27	81.17	162,470	-1.13(-1.37%)
Sep 01, 2023	83.88	83.88	81.99	82.29	118,799	-0.33(-0.40%)
Aug 31, 2023	83.76	84.77	82.44	82.63	127,333	-1.48(-1.76%)
Aug 30, 2023	82.90	85.12	82.73	84.11	119,263	+0.83(+1.00%)
Aug 29, 2023	82.86	84.39	82.82	83.27	127,397	+0.03(+0.04%)
Aug 28, 2023	83.01	84.54	82.49	83.24	124,663	+0.80(+0.97%)
Aug 25, 2023	82.90	83.82	81.31	82.44	159,873	-0.20(-0.24%)
Aug 24, 2023	82.78	84.63	82.29	82.64	163,942	-0.05(-0.06%)
Aug 23, 2023	83.19	83.47	82.17	82.69	163,713	-0.44(-0.53%)
Aug 22, 2023	83.72	84.72	83.00	83.13	124,793	-0.50(-0.60%)
Aug 21, 2023	82.05	84.41	81.72	83.63	173,386	+1.09(+1.32%)
Aug 18, 2023	82.20	83.98	81.60	82.54	178,793	-0.17(-0.20%)
Aug 17, 2023	83.96	84.82	82.22	82.70	164,261	-1.25(-1.49%)
Aug 16, 2023	87.80	88.49	83.74	83.96	192,247	-3.81(-4.34%)
Aug 15, 2023	90.26	90.26	87.54	87.77	143,684	-2.82(-3.11%)
Aug 14, 2023	91.84	91.84	89.96	90.59	157,413	-1.41(-1.53%)
Aug 11, 2023	90.44	92.24	90.10	92.00	113,610	+2.42(+2.70%)
Aug 10, 2023	91.68	94.06	88.97	89.58	141,590	-1.27(-1.40%)
Aug 09, 2023	88.16	92.34	87.50	90.86	161,804	+3.25(+3.71%)
Aug 08, 2023	97.97	97.97	87.03	87.60	430,944	-6.53(-6.94%)
Aug 07, 2023	96.02	96.56	92.30	94.14	288,261	-2.64(-2.72%)
Aug 04, 2023	97.86	99.04	95.62	96.77	230,838	-1.53(-1.55%)
Aug 03, 2023	99.19	100.22	97.73	98.30	126,825	-0.89(-0.90%)
Aug 02, 2023	96.01	101.04	95.53	99.19	210,889	+1.29(+1.32%)
Aug 01, 2023	99.08	99.76	96.02	97.90	205,238	-1.92(-1.92%)
Jul 31, 2023	105.22	106.59	99.16	99.82	197,867	-5.07(-4.83%)
Jul 28, 2023	105.00	107.30	103.76	104.89	167,438	+1.73(+1.68%)
Jul 27, 2023	103.57	103.76	101.06	103.15	196,876	+0.28(+0.28%)
Jul 26, 2023	96.89	103.24	96.89	102.87	258,308	+5.73(+5.90%)
Jul 25, 2023	95.90	97.57	94.92	97.14	116,713	+1.23(+1.29%)
Jul 24, 2023	91.91	96.17	91.91	95.90	221,066	+3.99(+4.34%)
Jul 21, 2023	93.27	93.27	90.99	91.91	174,813	-0.67(-0.72%)
Jul 20, 2023	92.04	93.35	90.14	92.58	111,649	+0.33(+0.36%)
Jul 19, 2023	93.38	93.52	91.78	92.25	126,790	-0.99(-1.06%)
Jul 18, 2023	92.84	94.08	91.54	93.24	109,018	+1.02(+1.10%)
Jul 17, 2023	89.44	92.49	88.90	92.22	131,926	+2.67(+2.99%)
Jul 14, 2023	90.53	90.76	87.36	89.54	177,270	-1.20(-1.33%)
Jul 13, 2023	90.22	91.79	89.95	90.75	123,213	+0.92(+1.03%)
Jul 12, 2023	92.47	92.84	89.74	89.83	274,580	-1.61(-1.76%)
Jul 11, 2023	91.83	92.72	90.46	91.43	130,250	+0.08(+0.09%)
Jul 10, 2023	90.02	92.16	90.02	91.36	162,893	+1.11(+1.23%)
Jul 07, 2023	91.57	94.33	90.07	90.25	255,447	-1.14(-1.24%)
Jul 06, 2023	91.33	91.67	88.44	91.38	149,932	-1.21(-1.31%)
Jul 05, 2023	92.15	93.87	91.54	92.60	194,746	-0.12(-0.13%)
Jul 03, 2023	90.33	93.02	90.33	92.72	161,737	+2.43(+2.69%)
Jun 30, 2023	90.28	90.78	88.06	90.29	172,638	+0.60(+0.67%)
Jun 29, 2023	87.26	90.10	87.22	89.69	207,026	+2.28(+2.61%)
Jun 28, 2023	90.40	90.40	86.78	87.41	253,211	-3.69(-4.05%)
Jun 27, 2023	88.37	91.53	87.60	91.10	343,322	+2.84(+3.22%)
Jun 26, 2023	85.46	88.98	85.21	88.26	235,057	+3.39(+3.99%)
Jun 23, 2023	83.91	88.53	83.91	84.87	534,137	+0.29(+0.34%)
Jun 22, 2023	81.27	85.82	80.39	84.58	403,108	+2.93(+3.59%)
Jun 21, 2023	78.84	81.99	78.06	81.65	281,267	+2.07(+2.60%)
Jun 20, 2023	79.12	80.05	77.99	79.58	196,250	+0.43(+0.55%)
Jun 16, 2023	77.85	79.15	77.00	79.15	511,017	+2.15(+2.80%)
Jun 15, 2023	77.33	77.83	75.57	77.00	216,016	-9.20(-10.67%)
May 08, 2023	87.85	87.85	83.84	86.20	314,284	-1.26(-1.44%)
May 05, 2023	86.38	88.60	84.68	87.46	356,733	+2.74(+3.23%)
May 04, 2023	81.72	85.07	79.58	84.72	332,068	+2.81(+3.43%)
May 03, 2023	84.73	84.97	81.54	81.91	393,781	-2.85(-3.36%)
May 02, 2023	81.49	85.00	77.41	84.75	1,044,234	-2.32(-2.66%)
May 01, 2023	88.01	88.70	86.50	87.07	407,980	-1.04(-1.18%)
Apr 28, 2023	86.86	89.58	86.73	88.11	298,340	+1.69(+1.96%)
Apr 27, 2023	88.30	89.01	85.93	86.42	298,162	-1.25(-1.43%)
Apr 26, 2023	87.75	89.31	87.22	87.67	273,388	+0.39(+0.45%)
Apr 25, 2023	89.95	90.27	87.27	87.27	269,929	-3.19(-3.53%)
Apr 24, 2023	92.92	93.34	90.18	90.46	170,880	-2.20(-2.38%)
Apr 21, 2023	92.78	93.80	91.33	92.67	129,700	-0.30(-0.32%)
Apr 20, 2023	92.20	95.35	91.64	92.96	188,021	-0.05(-0.05%)
Apr 19, 2023	92.96	94.14	92.05	93.01	168,239	-0.15(-0.17%)
Apr 18, 2023	94.44	94.44	90.87	93.17	158,291	-0.43(-0.46%)
Apr 17, 2023	94.76	95.65	92.62	93.60	163,996	-0.69(-0.73%)
Apr 14, 2023	94.53	95.31	93.11	94.29	97,105	-0.24(-0.25%)
Apr 13, 2023	93.82	95.69	93.82	94.53	122,145	+1.32(+1.41%)
Apr 12, 2023	96.01	96.01	92.34	93.21	172,072	-2.04(-2.14%)
Apr 11, 2023	92.94	96.15	92.62	95.25	219,085	+3.46(+3.77%)
Apr 10, 2023	91.52	93.90	91.33	91.79	222,586	+0.07(+0.07%)
Apr 06, 2023	93.08	93.75	91.23	91.72	249,788	-0.94(-1.02%)
Apr 05, 2023	95.07	95.56	92.56	92.67	208,908	-3.26(-3.40%)
Apr 04, 2023	98.53	98.76	94.34	95.93	182,658	-2.61(-2.64%)
Apr 03, 2023	100.13	100.22	97.49	98.53	214,108	-1.13(-1.14%)
Mar 31, 2023	96.14	100.15	95.46	99.67	259,235	+4.83(+5.09%)
Mar 30, 2023	95.21	96.61	94.65	94.84	153,463	+0.60(+0.63%)
Mar 29, 2023	94.00	94.78	93.14	94.24	155,851	+0.90(+0.97%)
Mar 28, 2023	94.78	95.87	93.34	93.34	184,059	-1.93(-2.03%)
Mar 27, 2023	93.14	95.86	93.05	95.27	180,584	+3.25(+3.53%)
Mar 24, 2023	92.49	93.45	91.04	92.02	210,178	-0.28(-0.31%)
Mar 23, 2023	95.62	96.27	91.79	92.31	188,427	-2.29(-2.42%)
Mar 22, 2023	97.36	98.07	94.49	94.59	161,342	-2.77(-2.84%)
Mar 21, 2023	97.77	100.36	97.15	97.36	169,217	+1.70(+1.78%)
Mar 20, 2023	97.91	99.81	95.27	95.66	287,266	-1.45(-1.49%)
Mar 17, 2023	97.63	98.48	95.25	97.11	407,772	-1.62(-1.64%)
Mar 16, 2023	96.41	99.43	95.79	98.72	162,275	+1.37(+1.41%)
Mar 15, 2023	98.97	99.16	96.01	97.35	265,796	-3.63(-3.59%)
Mar 14, 2023	101.94	103.01	99.89	100.98	184,384	+1.92(+1.94%)
Mar 13, 2023	99.58	102.53	98.11	99.06	236,786	-2.01(-1.99%)
Mar 10, 2023	102.71	103.73	99.38	101.08	236,446	-2.81(-2.70%)
Mar 09, 2023	101.43	104.78	100.32	103.88	208,910	+2.45(+2.41%)
Mar 08, 2023	100.76	101.95	100.18	101.44	196,781	+0.70(+0.69%)
Mar 07, 2023	100.21	101.23	98.11	100.74	261,388	+0.84(+0.84%)
Mar 06, 2023	105.55	106.77	99.03	99.89	198,669	-5.81(-5.50%)
Mar 03, 2023	107.97	108.35	105.03	105.71	218,285	-0.82(-0.77%)
Mar 02, 2023	103.32	106.61	102.14	106.53	140,484	+2.24(+2.15%)
Mar 01, 2023	105.78	105.78	101.44	104.29	182,339	-1.68(-1.59%)
Feb 28, 2023	105.56	108.11	105.50	105.97	225,547	+0.38(+0.36%)
Feb 27, 2023	105.32	107.09	104.24	105.59	206,800	+1.64(+1.58%)
Feb 24, 2023	101.21	103.97	101.21	103.95	274,194	+1.30(+1.26%)
Feb 23, 2023	99.18	103.04	98.49	102.65	381,483	+5.41(+5.57%)
Feb 22, 2023	95.55	101.24	90.97	97.24	890,056	-2.41(-2.42%)
Feb 21, 2023	107.58	108.44	99.65	99.65	481,710	-9.33(-8.56%)
Feb 17, 2023	107.47	108.99	105.41	108.98	202,577	+2.09(+1.95%)
Feb 16, 2023	106.98	109.28	106.33	106.89	216,575	-2.09(-1.92%)
Feb 15, 2023	105.44	109.58	104.52	108.98	194,337	+3.19(+3.02%)
Feb 14, 2023	103.23	106.20	102.91	105.78	161,475	+1.24(+1.18%)
Feb 13, 2023	101.89	105.56	101.21	104.55	193,503	+3.40(+3.36%)
Feb 10, 2023	103.29	103.78	99.14	101.14	232,626	-2.30(-2.22%)
Feb 09, 2023	106.89	109.81	102.52	103.44	339,439	-2.32(-2.19%)
Feb 08, 2023	107.85	108.54	105.70	105.75	193,514	-2.90(-2.67%)
Feb 07, 2023	105.92	109.02	105.00	108.66	168,735	+2.73(+2.58%)
Feb 06, 2023	107.95	109.00	105.49	105.92	126,656	-3.55(-3.25%)
Feb 03, 2023	109.63	111.95	108.29	109.48	180,351	-0.44(-0.40%)
Feb 02, 2023	109.80	110.85	107.27	109.92	263,228	+1.24(+1.14%)
Feb 01, 2023	104.94	109.92	102.31	108.68	249,558	+3.36(+3.19%)
Jan 31, 2023	103.67	105.58	100.84	105.33	260,098	+2.75(+2.68%)
Jan 30, 2023	107.14	107.91	102.17	102.58	199,039	-5.37(-4.97%)
Jan 27, 2023	108.68	108.91	104.75	107.95	241,323	-0.53(-0.49%)
Jan 26, 2023	109.37	110.05	107.52	108.48	139,698	-0.01(-0.01%)
Jan 25, 2023	106.89	109.21	104.90	108.49	168,944	+1.34(+1.25%)
Jan 24, 2023	113.53	114.17	107.03	107.14	191,478	-5.96(-5.27%)
Jan 23, 2023	112.01	116.25	111.80	113.11	139,568	+1.38(+1.24%)
Jan 20, 2023	111.19	113.24	110.42	111.73	91,707	+1.57(+1.42%)
Jan 19, 2023	109.63	111.33	108.92	110.16	85,632	-0.02(-0.02%)
Jan 18, 2023	110.58	116.06	109.78	110.18	162,036	-0.47(-0.43%)
Jan 17, 2023	119.45	119.94	107.96	110.65	286,607	-8.80(-7.37%)
Jan 13, 2023	122.86	124.20	119.14	119.45	122,665	-3.71(-3.01%)
Jan 12, 2023	119.01	123.15	117.28	123.15	137,197	+5.27(+4.47%)
Jan 11, 2023	118.72	120.58	115.79	117.88	109,029	+0.14(+0.12%)
Jan 10, 2023	115.78	117.93	114.36	117.74	105,289	+2.29(+1.98%)
Jan 09, 2023	113.41	117.03	113.13	115.45	145,543	+2.32(+2.05%)
Jan 06, 2023	111.27	113.14	110.55	113.14	81,901	+2.74(+2.48%)
Jan 05, 2023	109.82	111.48	108.53	110.39	106,124	-0.35(-0.32%)
Jan 04, 2023	110.03	111.60	109.19	110.74	114,619	+1.97(+1.81%)
Jan 03, 2023	110.53	111.67	107.79	108.78	104,139	-0.24(-0.22%)
Dec 30, 2022	105.99	109.16	105.85	109.02	130,212	+1.61(+1.50%)
Dec 29, 2022	106.03	108.83	106.03	107.41	104,403	+1.76(+1.66%)
Dec 28, 2022	107.84	110.05	105.53	105.65	97,020	-2.77(-2.55%)
Dec 27, 2022	109.79	111.53	108.33	108.42	78,543	-2.25(-2.03%)
Dec 23, 2022	110.79	111.51	110.10	110.67	80,038	-0.56(-0.50%)
Dec 22, 2022	107.40	111.85	107.40	111.23	102,631	+2.48(+2.28%)
Dec 21, 2022	108.56	109.92	108.56	108.75	73,774	+0.90(+0.83%)
Dec 20, 2022	107.28	109.34	106.08	107.85	77,335	-0.13(-0.12%)
Dec 19, 2022	109.08	111.43	107.50	107.98	122,973	-0.98(-0.90%)
Dec 16, 2022	105.22	109.23	105.11	108.97	427,177	+2.61(+2.45%)
Dec 15, 2022	108.43	108.43	106.07	106.36	111,492	-3.28(-2.99%)
Dec 14, 2022	108.25	110.52	107.47	109.64	133,027	+0.68(+0.62%)
Dec 13, 2022	109.52	113.52	107.83	108.96	201,315	+0.13(+0.12%)
Dec 12, 2022	111.35	111.35	106.98	108.83	149,063	-4.90(-4.31%)
Dec 09, 2022	114.34	116.22	113.27	113.73	86,517	-1.72(-1.49%)
Dec 08, 2022	111.76	115.87	110.57	115.45	129,684	+3.75(+3.35%)
Dec 07, 2022	108.86	113.38	107.99	111.71	123,758	+2.14(+1.96%)
Dec 06, 2022	111.82	112.41	108.63	109.56	119,942	-3.43(-3.03%)
Dec 05, 2022	112.28	113.07	109.95	112.99	95,751	+0.12(+0.11%)
Dec 02, 2022	110.65	113.00	110.50	112.87	106,835	+0.76(+0.68%)
Dec 01, 2022	117.94	118.34	111.64	112.11	132,696	-5.35(-4.55%)
Nov 30, 2022	113.92	117.57	110.89	117.46	142,592	+4.29(+3.79%)
Nov 29, 2022	113.29	115.14	112.31	113.17	123,015	+0.90(+0.81%)
Nov 28, 2022	111.82	113.36	110.65	112.27	100,340	+0.29(+0.26%)
Nov 25, 2022	111.61	113.77	111.55	111.98	52,226	-0.12(-0.11%)
Nov 23, 2022	111.25	114.77	111.05	112.10	105,856	+0.51(+0.46%)
Nov 22, 2022	113.32	114.16	110.24	111.59	133,366	-1.14(-1.01%)
Nov 21, 2022	115.19	117.37	112.61	112.72	240,618	-2.87(-2.48%)
Nov 18, 2022	112.51	116.10	111.23	115.59	152,994	+5.22(+4.73%)
Nov 17, 2022	109.55	110.81	107.38	110.38	160,516	-0.20(-0.19%)
Nov 16, 2022	107.24	111.30	106.19	110.58	174,001	+2.13(+1.97%)
Nov 15, 2022	107.49	110.38	105.92	108.45	128,196	+4.06(+3.89%)
Nov 14, 2022	107.16	107.16	101.88	104.38	149,391	-2.19(-2.05%)
Nov 11, 2022	108.67	109.84	105.22	106.57	177,179	-0.47(-0.44%)
Nov 10, 2022	102.50	107.51	102.50	107.04	171,213	+9.84(+10.12%)
Nov 09, 2022	100.57	101.95	96.92	97.20	140,560	-4.77(-4.68%)
Nov 08, 2022	100.12	104.89	99.68	101.97	161,286	+2.33(+2.34%)
Nov 07, 2022	101.57	104.82	97.48	99.64	250,856	-0.66(-0.66%)
Nov 04, 2022	89.80	108.63	89.46	100.30	410,186	+3.97(+4.12%)
Nov 03, 2022	101.34	102.91	95.21	96.33	278,361	-7.26(-7.01%)
Nov 02, 2022	109.28	109.55	103.13	103.59	209,042	-7.12(-6.43%)

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