Indicators

Medifast Inc (NY: MED )

24.96 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	48.39	48.81	47.63	48.16	135,108	-0.20(-0.42%)
Sep 28, 2017	47.94	48.50	47.33	48.36	118,177	+0.42(+0.88%)
Sep 27, 2017	46.83	48.05	46.72	47.94	112,513	+1.29(+2.76%)
Sep 26, 2017	46.47	47.03	46.47	46.65	116,451	+0.15(+0.33%)
Sep 25, 2017	45.85	46.58	45.68	46.50	104,416	+0.79(+1.72%)
Sep 22, 2017	45.71	45.98	45.39	45.71	74,825	+0.14(+0.30%)
Sep 21, 2017	46.69	46.79	45.41	45.57	108,222	-0.83(-1.78%)
Sep 20, 2017	46.45	46.64	46.18	46.40	102,672	-0.10(-0.23%)
Sep 19, 2017	46.94	47.30	46.33	46.50	119,148	-0.40(-0.84%)
Sep 18, 2017	45.98	47.08	45.78	46.90	173,242	+1.34(+2.94%)
Sep 15, 2017	45.17	45.76	44.53	45.56	369,180	+1.34(+3.03%)
Sep 14, 2017	43.90	44.29	43.79	44.22	162,744	+0.41(+0.94%)
Sep 13, 2017	44.59	44.71	43.74	43.81	138,808	-0.74(-1.67%)
Sep 12, 2017	44.58	44.75	44.33	44.55	58,285	-0.16(-0.36%)
Sep 11, 2017	44.87	45.15	44.41	44.71	87,162	+0.09(+0.20%)
Sep 08, 2017	44.72	45.04	44.42	44.62	82,046	-0.15(-0.34%)
Sep 07, 2017	44.58	44.89	43.95	44.78	168,334	+0.26(+0.58%)
Sep 06, 2017	44.41	44.58	43.61	44.52	144,633	+0.28(+0.64%)
Sep 05, 2017	44.86	45.21	43.66	44.24	147,612	-0.67(-1.49%)

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.