Indicators

Medifast Inc (NY: MED )

25.00 -0.36 (-1.42%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	211.09	214.47	205.65	208.52	135,947	-2.57(-1.22%)
Jan 28, 2021	213.60	213.74	204.38	211.09	152,730	-2.60(-1.22%)
Jan 27, 2021	210.38	220.32	205.92	213.69	201,453	-2.26(-1.05%)
Jan 26, 2021	213.30	216.79	210.37	215.95	101,161	+2.57(+1.20%)
Jan 25, 2021	200.91	213.79	199.94	213.38	158,031	+17.12(+8.72%)
Jan 22, 2021	195.52	196.80	193.31	196.26	98,134	-0.39(-0.20%)
Jan 21, 2021	198.41	199.65	196.19	196.65	92,220	-1.66(-0.84%)
Jan 20, 2021	199.93	203.49	197.80	198.31	177,201	+1.05(+0.53%)
Jan 19, 2021	187.53	197.26	186.47	197.26	180,458	+11.93(+6.44%)
Jan 15, 2021	190.80	190.80	180.35	185.33	168,020	-6.42(-3.35%)
Jan 14, 2021	191.19	195.29	189.89	191.75	129,931	+1.92(+1.01%)
Jan 13, 2021	187.33	194.29	184.58	189.83	210,615	+4.47(+2.41%)
Jan 12, 2021	184.82	188.82	181.72	185.36	119,071	+1.04(+0.56%)
Jan 11, 2021	184.09	188.04	181.36	184.32	120,806	-0.78(-0.42%)
Jan 08, 2021	189.71	189.89	178.10	185.10	184,113	-4.77(-2.51%)
Jan 07, 2021	196.06	201.50	189.76	189.87	169,151	-3.95(-2.04%)
Jan 06, 2021	178.44	195.48	178.44	193.83	338,801	+16.78(+9.48%)
Jan 05, 2021	170.01	177.81	170.01	177.05	106,990	+5.91(+3.45%)

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.