Indicators

Medifast Inc (NY: MED )

25.71 +0.75 (+3.02%)

Streaming Delayed Price Updated: 11:59 AM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	37.17	37.17	36.61	37.08	76,233	-0.03(-0.09%)
Apr 27, 2017	37.35	37.56	36.99	37.11	89,002	-0.10(-0.26%)
Apr 26, 2017	36.77	37.34	36.33	37.21	103,698	+0.43(+1.18%)
Apr 25, 2017	36.31	37.10	35.85	36.77	100,348	+0.66(+1.84%)
Apr 24, 2017	36.01	36.35	35.75	36.11	74,472	+0.41(+1.14%)
Apr 21, 2017	35.52	36.16	35.52	35.70	110,158	+0.14(+0.38%)
Apr 20, 2017	35.31	35.69	35.20	35.57	86,740	+0.38(+1.09%)
Apr 19, 2017	35.49	35.49	35.08	35.18	70,857	-0.15(-0.43%)
Apr 18, 2017	35.25	35.47	34.97	35.33	68,845	+0.12(+0.34%)
Apr 17, 2017	34.85	35.27	34.66	35.21	52,456	+0.42(+1.20%)
Apr 13, 2017	34.84	34.99	34.61	34.80	69,238	-0.08(-0.23%)
Apr 12, 2017	35.03	35.18	34.71	34.88	72,339	-0.31(-0.89%)
Apr 11, 2017	34.48	35.20	34.46	35.19	73,218	+0.78(+2.28%)
Apr 10, 2017	34.60	34.81	34.29	34.41	121,082	-0.19(-0.56%)
Apr 07, 2017	34.54	34.70	34.26	34.60	94,440	+0.14(+0.42%)
Apr 06, 2017	34.81	34.81	34.21	34.45	123,210	-0.43(-1.24%)
Apr 05, 2017	34.81	35.49	34.78	34.89	159,285	+0.10(+0.28%)
Apr 04, 2017	35.21	35.28	34.41	34.79	133,615	-0.34(-0.98%)

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.