Indicators

Medifast Inc (NY: MED )

25.00 -0.36 (-1.42%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	34.70	34.76	34.31	34.44	133,061	-0.19(-0.56%)
Jul 28, 2017	34.61	34.73	34.21	34.63	109,035	+0.03(+0.09%)
Jul 27, 2017	34.86	34.86	34.19	34.60	132,608	-0.19(-0.56%)
Jul 26, 2017	34.78	34.94	34.64	34.79	83,720	+0.04(+0.12%)
Jul 25, 2017	34.11	34.80	33.98	34.75	104,525	+0.84(+2.47%)
Jul 24, 2017	33.97	34.03	33.52	33.91	80,658	-0.06(-0.17%)
Jul 21, 2017	33.90	34.19	33.74	33.97	82,225	+0.23(+0.67%)
Jul 20, 2017	33.26	33.80	33.26	33.74	117,988	+0.52(+1.58%)
Jul 19, 2017	33.18	33.81	33.07	33.22	112,761	+0.19(+0.59%)
Jul 18, 2017	33.29	33.29	32.90	33.02	129,404	-0.36(-1.09%)
Jul 17, 2017	32.96	33.52	32.89	33.39	99,384	+0.39(+1.17%)
Jul 14, 2017	32.52	33.13	32.40	33.00	118,359	+0.48(+1.46%)
Jul 13, 2017	32.60	32.60	32.27	32.52	60,394	-0.08(-0.25%)
Jul 12, 2017	32.85	33.19	32.38	32.60	60,927	-0.10(-0.30%)
Jul 11, 2017	32.66	32.89	32.34	32.70	63,343	+0.17(+0.52%)
Jul 10, 2017	33.11	33.11	32.52	32.53	51,581	-0.48(-1.47%)
Jul 07, 2017	32.69	33.19	32.69	33.02	42,959	+0.40(+1.24%)
Jul 06, 2017	32.99	33.38	32.55	32.61	87,936	-0.47(-1.41%)
Jul 05, 2017	33.69	33.73	32.91	33.08	72,768	-0.61(-1.82%)

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.