Indicators

Medifast Inc (NY: MED )

24.53 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	36.17	36.17	35.56	35.63	68,838	-0.42(-1.17%)
Feb 27, 2017	35.62	36.21	35.57	36.05	68,328	+0.33(+0.91%)
Feb 24, 2017	35.59	35.97	35.21	35.73	57,688	-0.03(-0.09%)
Feb 23, 2017	36.24	36.47	35.73	35.76	48,209	-0.43(-1.19%)
Feb 22, 2017	36.10	36.27	35.82	36.19	43,679	+0.21(+0.60%)
Feb 21, 2017	35.58	36.51	35.58	35.97	97,813	+0.16(+0.44%)
Feb 17, 2017		35.81	35.81	35.81	0	+0.27(+0.76%)
Feb 16, 2017	35.58	35.75	35.15	35.54	71,682	+0.05(+0.13%)
Feb 15, 2017	34.71	35.60	34.51	35.50	94,031	+0.74(+2.13%)
Feb 14, 2017	34.65	35.00	34.57	34.76	61,292	-0.05(-0.14%)
Feb 13, 2017	35.35	35.45	34.73	34.80	64,221	-0.33(-0.95%)
Feb 10, 2017	34.43	35.38	34.17	35.14	93,233	+0.92(+2.69%)
Feb 09, 2017	33.75	34.36	33.60	34.22	81,659	+0.40(+1.17%)
Feb 08, 2017	33.55	33.85	33.29	33.82	63,130	+0.22(+0.66%)
Feb 07, 2017	33.49	33.91	33.49	33.60	37,515	+0.12(+0.36%)
Feb 06, 2017	33.68	33.70	33.27	33.48	48,725	-0.14(-0.43%)
Feb 03, 2017	33.33	33.66	33.33	33.62	48,606	+0.36(+1.08%)
Feb 02, 2017	33.74	33.74	33.23	33.26	59,289	-0.40(-1.18%)

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.