Indicators

Medifast Inc (NY: MED )

25.21 -1.23 (-4.65%)

Streaming Delayed Price Updated: 2:26 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	85.07	89.46	84.87	89.06	304,155	+3.69(+4.32%)
May 28, 2020	86.80	86.88	84.68	85.37	219,884	-1.19(-1.38%)
May 27, 2020	83.77	86.69	83.34	86.57	347,791	+3.79(+4.57%)
May 26, 2020	82.33	85.70	81.71	82.78	322,860	+3.13(+3.93%)
May 22, 2020	80.88	81.34	79.45	79.65	141,678	-1.04(-1.29%)
May 21, 2020	82.02	84.50	80.39	80.69	272,353	-1.17(-1.42%)
May 20, 2020	81.81	83.02	80.44	81.86	151,172	+1.56(+1.94%)
May 19, 2020	80.72	82.82	79.06	80.30	281,689	-0.48(-0.59%)
May 18, 2020	82.25	82.44	77.89	80.78	364,765	+1.26(+1.59%)
May 15, 2020	76.86	81.24	76.31	79.52	204,187	+2.68(+3.49%)
May 14, 2020	76.19	77.78	73.76	76.84	276,639	-1.14(-1.46%)
May 13, 2020	75.75	78.67	74.57	77.98	429,252	+2.26(+2.99%)
May 12, 2020	79.98	81.61	75.05	75.71	459,466	-3.06(-3.89%)
May 11, 2020	82.99	88.05	78.78	78.78	589,277	-4.44(-5.33%)
May 08, 2020	81.36	84.20	80.86	83.22	279,450	+3.30(+4.13%)
May 07, 2020	77.12	80.95	76.11	79.92	361,391	+4.12(+5.43%)
May 06, 2020	72.11	84.03	72.11	75.80	1,173,945	+10.24(+15.62%)
May 05, 2020	64.74	68.19	64.74	65.56	267,958	+1.58(+2.48%)
May 04, 2020	62.89	64.24	62.36	63.97	267,951	+0.18(+0.29%)

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.