Indicators

Medifast Inc (NY: MED )

19.25 +0.16 (+0.84%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	84.25	88.61	84.06	88.21	307,096	+3.65(+4.32%)
May 28, 2020	85.97	86.05	83.87	84.56	222,011	-1.18(-1.38%)
May 27, 2020	82.97	85.86	82.54	85.74	351,154	+3.75(+4.57%)
May 26, 2020	81.54	84.88	80.93	81.99	325,982	+3.10(+3.93%)
May 22, 2020	80.11	80.56	78.69	78.89	143,048	-1.03(-1.29%)
May 21, 2020	81.24	83.69	79.62	79.92	274,986	-1.16(-1.42%)
May 20, 2020	81.02	82.22	79.67	81.07	152,634	+1.54(+1.94%)
May 19, 2020	79.95	82.02	78.30	79.53	284,413	-0.47(-0.59%)
May 18, 2020	81.46	81.65	77.14	80.01	368,292	+1.25(+1.59%)
May 15, 2020	76.13	80.46	75.58	78.76	206,162	+2.65(+3.49%)
May 14, 2020	75.46	77.03	73.05	76.10	279,314	-1.13(-1.46%)
May 13, 2020	75.02	77.92	73.85	77.23	433,403	+2.24(+2.99%)
May 12, 2020	79.21	80.82	74.33	74.99	463,909	-3.03(-3.89%)
May 11, 2020	82.19	87.21	78.02	78.02	594,975	-4.40(-5.33%)
May 08, 2020	80.58	83.39	80.08	82.42	282,153	+3.27(+4.13%)
May 07, 2020	76.39	80.17	75.39	79.15	364,885	+4.08(+5.43%)
May 06, 2020	71.42	83.22	71.42	75.08	1,185,297	+10.15(+15.62%)
May 05, 2020	64.12	67.54	64.12	64.93	270,549	+1.57(+2.48%)
May 04, 2020	62.28	63.63	61.76	63.36	270,542	+0.18(+0.29%)

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.