Indicators

Medifast Inc (NY: MED )

18.68 -0.31 (-1.63%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 20, 2024	18.95	18.95	18.42	18.68	534,923	-0.31(-1.63%)
Sep 19, 2024	19.15	19.22	18.85	18.99	117,188	+0.17(+0.90%)
Sep 18, 2024	19.20	19.73	18.80	18.82	149,121	-0.36(-1.88%)
Sep 17, 2024	18.77	19.20	18.57	19.18	168,008	+0.56(+3.01%)
Sep 16, 2024	18.89	19.12	18.57	18.62	214,560	-0.28(-1.48%)
Sep 13, 2024	19.04	19.35	18.72	18.90	169,770	+0.13(+0.69%)
Sep 12, 2024	18.26	18.84	17.74	18.77	171,271	+0.51(+2.79%)
Sep 11, 2024	18.76	18.76	17.91	18.26	174,032	-0.63(-3.34%)
Sep 10, 2024	18.17	18.89	17.97	18.89	214,515	+0.77(+4.25%)
Sep 09, 2024	18.42	18.50	17.93	18.12	176,401	-0.39(-2.11%)
Sep 06, 2024	19.26	19.95	18.46	18.51	230,085	-0.68(-3.54%)
Sep 05, 2024	18.94	19.64	18.84	19.19	148,097	+0.25(+1.32%)
Sep 04, 2024	17.87	19.07	17.74	18.94	254,949	+1.00(+5.57%)

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.