Indicators

Medifast Inc (NY: MED )

25.13 -0.38 (-1.49%)

Streaming Delayed Price Updated: 2:27 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	85.63	88.39	85.63	87.69	349,167	+2.22(+2.59%)
Sep 27, 2019	84.61	87.58	83.96	85.48	421,398	+0.95(+1.12%)
Sep 26, 2019	88.73	89.03	82.99	84.53	470,615	-4.11(-4.64%)
Sep 25, 2019	88.26	92.81	87.97	88.64	555,548	+0.07(+0.08%)
Sep 24, 2019	89.69	90.07	87.89	88.58	191,961	-0.50(-0.57%)
Sep 23, 2019	90.74	91.89	88.97	89.08	259,767	-1.66(-1.82%)
Sep 20, 2019	89.29	91.12	87.50	90.73	467,856	+1.23(+1.37%)
Sep 19, 2019	91.10	91.70	87.65	89.51	445,089	-0.97(-1.08%)
Sep 18, 2019	89.38	90.86	88.73	90.48	299,852	+1.55(+1.75%)
Sep 17, 2019	89.90	89.90	87.39	88.93	293,832	+0.66(+0.75%)
Sep 16, 2019	88.42	89.90	87.03	88.26	372,950	-0.84(-0.94%)
Sep 13, 2019	89.68	91.68	86.55	89.10	673,518	+0.87(+0.98%)
Sep 12, 2019	90.16	91.58	86.54	88.24	280,727	-1.18(-1.32%)
Sep 11, 2019	86.08	89.92	84.86	89.42	387,217	+3.29(+3.82%)
Sep 10, 2019	84.95	87.03	83.53	86.13	348,393	+0.66(+0.78%)
Sep 09, 2019	84.74	85.82	82.80	85.47	307,512	+0.75(+0.88%)
Sep 06, 2019	84.71	86.00	82.67	84.72	263,028	+0.48(+0.57%)
Sep 05, 2019	85.06	87.71	84.08	84.24	327,065	-0.24(-0.29%)
Sep 04, 2019	84.86	86.40	84.23	84.48	405,441	-0.41(-0.48%)

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.