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 (%)
Nov 29, 2019	74.81	75.31	73.96	74.39	114,626	-0.18(-0.24%)
Nov 27, 2019	74.39	75.19	73.56	74.57	307,008	+0.30(+0.40%)
Nov 26, 2019	74.20	75.75	73.73	74.27	342,064	+0.71(+0.97%)
Nov 25, 2019	71.05	74.86	71.05	73.56	412,732	+2.84(+4.02%)
Nov 22, 2019	70.25	71.02	69.54	70.72	252,059	+0.85(+1.22%)
Nov 21, 2019	70.50	71.48	68.40	69.86	434,301	-0.76(-1.08%)
Nov 20, 2019	74.37	74.68	70.41	70.63	491,583	-4.40(-5.87%)
Nov 19, 2019	69.59	75.11	68.98	75.03	873,879	+6.45(+9.40%)
Nov 18, 2019	66.28	72.13	65.58	68.58	1,033,671	+3.21(+4.91%)
Nov 15, 2019	65.25	66.50	65.08	65.37	640,487	+0.54(+0.84%)
Nov 14, 2019	67.69	67.69	63.95	64.83	670,739	-2.83(-4.18%)
Nov 13, 2019	67.24	68.50	66.44	67.66	726,961	+0.09(+0.14%)
Nov 12, 2019	67.87	68.24	65.36	67.56	912,314	-0.62(-0.91%)
Nov 11, 2019	62.84	69.81	62.84	68.18	1,829,646	+5.26(+8.35%)
Nov 08, 2019	56.70	62.99	56.27	62.93	4,003,756	-23.39(-27.10%)
Nov 07, 2019	89.70	91.11	86.31	86.32	1,561,705	-3.49(-3.88%)
Nov 06, 2019	94.74	94.92	89.79	89.80	416,294	-5.16(-5.44%)
Nov 05, 2019	94.96	96.15	94.45	94.96	414,583	+0.77(+0.82%)
Nov 04, 2019	93.39	94.47	92.18	94.19	300,242	+1.73(+1.87%)

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.