Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Medifast Inc (NY: MED )

25.51 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2022 101.61 102.74 100.24 100.97 174,012 -0.04(-0.04%)
Sep 29, 2022 103.43 104.24 99.71 101.01 150,716 -4.21(-4.00%)
Sep 28, 2022 102.52 106.33 101.42 105.22 229,709 +3.31(+3.25%)
Sep 27, 2022 103.59 105.75 100.16 101.91 137,339 -0.26(-0.26%)
Sep 26, 2022 104.46 106.21 102.17 102.17 132,027 -2.55(-2.44%)
Sep 23, 2022 105.57 107.16 103.25 104.73 122,621 -1.88(-1.77%)
Sep 22, 2022 106.63 107.72 104.61 106.61 139,721 -0.40(-0.37%)
Sep 21, 2022 107.49 110.82 106.04 107.01 189,786 +0.50(+0.47%)
Sep 20, 2022 108.51 108.51 105.21 106.51 120,358 -2.85(-2.61%)
Sep 19, 2022 108.56 109.49 107.10 109.36 147,461 +0.04(+0.03%)
Sep 16, 2022 110.35 111.22 107.36 109.32 430,298 -2.29(-2.05%)
Sep 15, 2022 110.75 112.68 109.96 111.61 184,461 +0.56(+0.51%)
Sep 14, 2022 115.65 115.65 109.73 111.05 168,766 -3.42(-2.99%)
Sep 13, 2022 113.41 115.50 112.30 114.47 146,087 -2.07(-1.77%)
Sep 12, 2022 116.71 119.39 115.79 116.54 181,249 +0.92(+0.79%)
Sep 09, 2022 111.10 116.38 110.27 115.62 148,132 +5.65(+5.14%)
Sep 08, 2022 108.69 110.53 107.90 109.97 137,481 +0.37(+0.34%)
Sep 07, 2022 109.91 110.84 107.71 109.60 168,462 -0.02(-0.02%)
Sep 06, 2022 109.36 112.23 107.06 109.62 219,201 +0.21(+0.19%)
Sep 02, 2022 111.12 112.58 108.64 109.40 173,177 +0.26(+0.24%)
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.