Indicators

Medifast Inc (NY: MED )

25.72 +0.76 (+3.04%)

Official Closing Price Updated: 4:10 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	107.95	110.98	104.53	105.81	605,743	-1.06(-0.99%)
Feb 27, 2019	117.08	119.67	102.14	106.87	1,146,086	-2.51(-2.29%)
Feb 26, 2019	105.70	111.02	105.38	109.38	511,197	+3.47(+3.28%)
Feb 25, 2019	107.95	108.66	104.95	105.91	404,328	-1.29(-1.20%)
Feb 22, 2019	105.04	108.16	104.92	107.19	244,225	+2.13(+2.03%)
Feb 21, 2019	108.63	108.96	104.22	105.06	208,730	-3.79(-3.48%)
Feb 20, 2019	108.21	109.77	108.04	108.85	260,442	+0.37(+0.34%)
Feb 19, 2019	110.01	110.36	106.68	108.48	346,081	-1.81(-1.64%)
Feb 15, 2019	110.39	112.01	109.68	110.29	208,940	+0.82(+0.75%)
Feb 14, 2019	108.69	110.69	108.69	109.47	342,975	+0.24(+0.22%)
Feb 13, 2019	111.39	111.89	107.58	109.23	289,907	-1.03(-0.93%)
Feb 12, 2019	110.31	112.95	109.57	110.26	324,991	+0.53(+0.48%)
Feb 11, 2019	107.42	109.82	106.50	109.73	231,592	+2.36(+2.20%)
Feb 08, 2019	105.03	107.61	104.21	107.37	285,050	+1.85(+1.76%)
Feb 07, 2019	104.13	105.84	103.47	105.52	250,513	-0.16(-0.15%)
Feb 06, 2019	106.29	107.10	104.39	105.67	367,746	-1.09(-1.02%)
Feb 05, 2019	106.31	109.42	106.06	106.76	292,001	+0.91(+0.85%)
Feb 04, 2019	103.47	106.09	103.47	105.86	245,252	+2.75(+2.67%)

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.