Indicators

Medifast Inc (NY: MED )

18.68 -0.31 (-1.63%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2024	21.16	21.96	20.72	21.82	1,157,375	+0.70(+3.31%)
Jun 27, 2024	19.99	21.27	19.99	21.12	609,170	+1.12(+5.60%)
Jun 26, 2024	19.35	20.14	19.25	20.00	684,756	+0.51(+2.62%)
Jun 25, 2024	19.40	19.66	18.81	19.49	537,291	-0.11(-0.56%)
Jun 24, 2024	20.12	20.51	19.53	19.60	592,588	-0.43(-2.15%)
Jun 21, 2024	20.56	21.18	20.01	20.03	5,336,404	-0.53(-2.58%)
Jun 20, 2024	19.44	20.62	19.43	20.56	625,185	+0.95(+4.84%)
Jun 18, 2024	19.99	20.10	19.51	19.61	530,247	-0.37(-1.85%)
Jun 17, 2024	19.58	19.99	19.39	19.98	528,626	+0.27(+1.37%)
Jun 14, 2024	19.97	20.00	19.33	19.71	525,896	-0.43(-2.14%)
Jun 13, 2024	20.71	20.83	19.87	20.14	456,562	-0.58(-2.80%)
Jun 12, 2024	22.02	22.34	20.61	20.72	526,785	-0.76(-3.54%)
Jun 11, 2024	20.95	21.71	20.55	21.48	559,060	+0.43(+2.04%)
Jun 10, 2024	20.67	21.32	20.04	21.05	1,005,675	-0.41(-1.91%)
Jun 07, 2024	21.70	22.46	21.30	21.46	520,262	-0.39(-1.78%)
Jun 06, 2024	22.03	22.30	21.66	21.85	459,656	-0.17(-0.77%)
Jun 05, 2024	20.43	22.13	19.90	22.02	1,143,225	-1.95(-8.14%)
Jun 04, 2024	24.79	24.99	23.62	23.97	512,146	-1.03(-4.12%)

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.