Indicators

Medifast Inc (NY: MED )

25.07 +0.11 (+0.44%)

Streaming Delayed Price Updated: 9:33 AM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	294.95	301.35	294.19	297.11	96,530	+1.54(+0.52%)
May 27, 2021	294.70	297.14	291.52	295.57	117,651	+0.01(+0.00%)
May 26, 2021	291.27	296.16	291.05	295.56	130,960	+5.26(+1.81%)
May 25, 2021	295.20	296.89	286.60	290.31	135,308	-2.61(-0.89%)
May 24, 2021	283.59	295.79	283.46	292.92	119,482	+12.34(+4.40%)
May 21, 2021	286.73	288.97	280.53	280.58	79,074	-3.28(-1.16%)
May 20, 2021	284.34	288.09	272.75	283.86	126,370	+0.32(+0.11%)
May 19, 2021	279.33	283.64	274.15	283.54	141,969	-0.06(-0.02%)
May 18, 2021	276.34	292.25	276.10	283.60	241,668	+8.89(+3.24%)
May 17, 2021	266.96	275.82	266.13	274.71	176,604	+9.12(+3.43%)
May 14, 2021	258.69	265.70	250.71	265.59	177,829	+9.49(+3.70%)
May 13, 2021	245.58	256.54	245.58	256.10	146,315	+10.86(+4.43%)
May 12, 2021	262.90	263.60	244.68	245.24	198,001	-17.85(-6.78%)
May 11, 2021	260.22	264.70	251.49	263.09	195,905	-0.56(-0.21%)
May 10, 2021	250.39	265.14	249.50	263.66	297,868	+14.77(+5.94%)
May 07, 2021	240.55	249.47	240.35	248.88	200,572	+10.10(+4.23%)
May 06, 2021	226.89	239.23	224.09	238.79	166,761	+13.19(+5.85%)
May 05, 2021	224.13	236.79	222.47	225.60	306,994	+24.40(+12.12%)
May 04, 2021	207.75	207.75	197.20	201.20	169,775	-8.14(-3.89%)

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.