Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Medifast Inc (NY: MED )

19.25 +0.16 (+0.84%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2018 119.56 122.62 118.90 121.41 193,746 +1.15(+0.96%)
Nov 29, 2018 119.14 122.44 118.64 120.26 226,280 +0.27(+0.23%)
Nov 28, 2018 117.26 120.84 116.92 119.99 344,184 +2.85(+2.44%)
Nov 27, 2018 121.29 122.84 116.62 117.13 433,132 -4.79(-3.93%)
Nov 26, 2018 120.97 122.71 120.12 121.92 482,934 +2.25(+1.88%)
Nov 23, 2018 122.20 126.28 117.22 119.67 315,816 -3.64(-2.95%)
Nov 21, 2018 123.31 123.31 123.31 0 +0.36(+0.29%)
Nov 20, 2018 122.23 128.33 121.18 122.95 414,164 -2.88(-2.29%)
Nov 19, 2018 129.46 130.62 123.18 125.83 290,933 -3.55(-2.74%)
Nov 16, 2018 128.53 132.91 128.36 129.38 216,986 -0.55(-0.42%)
Nov 15, 2018 127.92 130.33 124.34 129.93 392,336 +2.00(+1.57%)
Nov 14, 2018 132.82 135.47 126.89 127.92 256,016 -4.56(-3.44%)
Nov 13, 2018 130.06 134.49 125.73 132.49 378,996 +3.34(+2.59%)
Nov 12, 2018 129.99 130.78 122.31 129.14 412,116 -1.58(-1.21%)
Nov 09, 2018 125.81 131.15 125.09 130.72 515,922 +4.36(+3.45%)
Nov 08, 2018 128.34 128.93 121.00 126.36 802,449 +1.02(+0.82%)
Nov 07, 2018 143.07 145.48 122.92 125.34 1,195,655 -50.34(-28.65%)
Nov 06, 2018 174.55 179.78 171.69 175.68 328,854 +0.75(+0.43%)
Nov 05, 2018 173.18 175.82 168.11 174.93 204,711 +1.73(+1.00%)
Nov 02, 2018 175.82 178.67 170.99 173.19 188,853 -1.94(-1.11%)
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.