Indicators

Medifast Inc (NY: MED )

25.00 -0.36 (-1.42%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	182.90	184.28	179.18	180.37	284,018	-1.97(-1.08%)
Nov 27, 2020	173.64	182.34	173.64	182.34	176,670	+10.62(+6.19%)
Nov 25, 2020	170.26	172.54	165.53	171.72	160,599	+1.48(+0.87%)
Nov 24, 2020	170.45	173.51	165.41	170.25	260,563	+0.69(+0.41%)
Nov 23, 2020	159.30	172.72	159.30	169.56	267,274	+11.51(+7.28%)
Nov 20, 2020	152.53	159.92	150.37	158.04	175,085	+5.05(+3.30%)
Nov 19, 2020	150.04	154.10	149.33	152.99	100,779	+4.07(+2.74%)
Nov 18, 2020	153.11	154.55	148.90	148.92	76,188	-4.21(-2.75%)
Nov 17, 2020	151.27	154.62	147.77	153.12	134,377	+2.45(+1.62%)
Nov 16, 2020	150.73	153.22	148.44	150.67	118,368	+0.80(+0.54%)
Nov 13, 2020	150.76	151.62	147.74	149.87	83,072	+0.53(+0.35%)
Nov 12, 2020	150.21	150.95	147.53	149.34	157,259	-0.87(-0.58%)
Nov 11, 2020	146.38	151.35	146.13	150.21	217,420	+6.07(+4.21%)
Nov 10, 2020	142.96	145.53	136.86	144.14	222,901	+2.68(+1.89%)
Nov 09, 2020	155.39	158.19	141.39	141.46	289,982	-11.82(-7.71%)
Nov 06, 2020	149.07	154.38	145.27	153.28	170,106	+4.48(+3.01%)
Nov 05, 2020	148.20	151.24	144.91	148.80	271,044	+6.63(+4.67%)
Nov 04, 2020	142.24	143.97	139.71	142.17	181,233	+1.97(+1.41%)
Nov 03, 2020	146.97	150.03	139.92	140.19	559,660	+10.98(+8.50%)

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.