Indicators

Medifast Inc (NY: MED )

24.99 -0.73 (-2.84%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		57.01	57.01	57.01	0	-0.37(-0.64%)
Dec 28, 2017	58.44	59.28	57.03	57.37	166,417	-1.11(-1.90%)
Dec 27, 2017	59.61	59.85	58.39	58.49	67,500	-0.91(-1.54%)
Dec 26, 2017	59.07	59.95	58.82	59.40	90,212	+0.08(+0.14%)
Dec 22, 2017	58.69	59.51	58.46	59.32	72,300	+0.47(+0.80%)
Dec 21, 2017	58.55	59.32	58.36	58.84	81,214	+0.39(+0.67%)
Dec 20, 2017	59.11	59.11	58.23	58.45	89,240	-0.42(-0.72%)
Dec 19, 2017	59.71	60.65	58.77	58.87	78,390	-0.71(-1.20%)
Dec 18, 2017	59.91	60.33	58.86	59.59	121,069	-0.05(-0.08%)
Dec 15, 2017	58.31	59.69	58.31	59.64	342,505	+1.43(+2.45%)
Dec 14, 2017	58.96	59.13	58.00	58.21	99,474	-0.84(-1.42%)
Dec 13, 2017	58.03	59.89	57.28	59.04	169,572	+1.02(+1.76%)
Dec 12, 2017	59.42	59.42	57.49	58.02	111,510	-1.37(-2.31%)
Dec 11, 2017	59.13	59.66	58.84	59.39	184,088	+0.28(+0.47%)
Dec 08, 2017	58.43	59.70	58.43	59.12	199,886	+0.00(+0.00%)
Dec 07, 2017	53.92	58.10	53.92		384,772	+0.00(+0.00%)
Dec 06, 2017	54.35	54.40	53.04	53.16	167,673	-1.14(-2.11%)
Dec 05, 2017	53.46	54.53	53.18	54.30	130,043	+1.00(+1.87%)
Dec 04, 2017	54.33	54.33	52.56	53.30	180,804	-0.73(-1.35%)

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.