Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Medifast Inc (NY: MED )

25.74 -0.36 (-1.38%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	120.43	121.30	118.31	120.27	197,042	+0.18(+0.15%)
May 30, 2018	118.72	121.08	118.14	120.09	202,662	+2.08(+1.76%)
May 29, 2018	115.28	118.42	115.00	118.01	196,884	+2.59(+2.25%)
May 25, 2018		115.42	115.42	115.42	0	-0.29(-0.25%)
May 24, 2018	114.10	115.88	112.40	115.70	244,866	+3.39(+3.02%)
May 23, 2018	111.25	113.64	111.25	112.31	120,300	+0.80(+0.72%)
May 22, 2018	112.30	112.58	110.17	111.51	154,358	-0.83(-0.74%)
May 21, 2018	110.03	112.57	108.70	112.34	165,149	+3.14(+2.87%)
May 18, 2018	110.21	110.51	106.75	109.20	174,066	+0.08(+0.08%)
May 17, 2018	107.10	109.47	106.90	109.12	194,003	+2.23(+2.08%)
May 16, 2018	105.84	108.24	105.34	106.89	212,911	+1.19(+1.13%)
May 15, 2018	102.28	105.84	101.34	105.70	202,565	+2.95(+2.88%)
May 14, 2018	105.00	105.38	101.80	102.75	267,305	-1.97(-1.88%)
May 11, 2018	100.29	104.83	100.29	104.72	287,701	+4.52(+4.52%)
May 10, 2018	97.42	100.94	96.75	100.19	245,427	+2.78(+2.86%)
May 09, 2018	97.58	97.71	94.16	97.41	284,488	+0.12(+0.13%)
May 08, 2018	95.50	98.20	94.83	97.29	235,336	+1.50(+1.57%)
May 07, 2018	100.08	100.51	94.94	95.79	337,272	-3.93(-3.94%)
May 04, 2018	93.29	103.94	93.29	99.72	749,068	+18.16(+22.27%)
May 03, 2018	81.55	81.87	80.04	81.56	257,249	+0.01(+0.01%)
May 02, 2018	79.19	81.82	78.72	81.55	195,610	+2.11(+2.66%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Medifast Inc (NY: MED )

Historical Prices