Indicators

Medifast Inc (NY: MED )

25.18 -1.51 (-5.66%)

Official Closing Price Updated: 7:00 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	67.65	68.10	66.90	67.22	107,325	-0.91(-1.34%)
Dec 28, 2023	66.67	68.42	66.67	68.13	192,847	+1.29(+1.93%)
Dec 27, 2023	67.03	67.48	66.02	66.84	127,175	-0.36(-0.54%)
Dec 26, 2023	66.66	67.57	66.59	67.20	150,004	+0.54(+0.81%)
Dec 22, 2023	68.00	69.16	66.50	66.66	140,755	-1.50(-2.20%)
Dec 21, 2023	67.97	68.25	66.28	68.16	141,975	+1.16(+1.73%)
Dec 20, 2023	66.98	69.30	66.46	67.00	195,858	+0.02(+0.03%)
Dec 19, 2023	66.00	67.47	66.00	66.98	183,906	+0.98(+1.48%)
Dec 18, 2023	68.27	68.62	66.00	66.00	179,044	-2.27(-3.33%)
Dec 15, 2023	71.00	72.09	67.93	68.27	715,134	-2.02(-2.87%)
Dec 14, 2023	69.10	70.81	66.55	70.29	513,856	+1.54(+2.24%)
Dec 13, 2023	73.51	73.65	62.15	68.75	1,209,836	-6.66(-8.83%)
Dec 12, 2023	74.62	76.42	72.71	75.41	181,351	+0.77(+1.03%)
Dec 11, 2023	74.73	75.33	74.02	74.64	161,399	-0.17(-0.23%)
Dec 08, 2023	74.89	75.94	74.33	74.81	117,834	-0.15(-0.20%)
Dec 07, 2023	72.23	75.60	72.23	74.96	185,859	+2.76(+3.82%)
Dec 06, 2023	68.80	72.57	68.80	72.20	241,836	+4.07(+5.97%)
Dec 05, 2023	69.00	69.38	67.84	68.13	133,675	-1.61(-2.31%)
Dec 04, 2023	67.75	70.00	67.75	69.74	161,424	+1.43(+2.09%)

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.