Indicators

Medifast Inc (NY: MED )

24.96 -0.55 (-2.16%)

Official Closing Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.