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 )

18.38 -0.31 (-1.66%)

Official Closing Price Updated: 6:30 PM EDT, Oct 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	119.28	120.13	117.17	119.12	198,948	+0.18(+0.15%)
May 30, 2018	117.58	119.92	117.01	118.94	204,622	+2.06(+1.76%)
May 29, 2018	114.18	117.29	113.90	116.88	198,788	+2.57(+2.25%)
May 25, 2018		114.31	114.31	114.31	0	-0.28(-0.25%)
May 24, 2018	113.01	114.77	111.33	114.60	247,233	+3.36(+3.02%)
May 23, 2018	110.18	112.56	110.18	111.24	121,463	+0.80(+0.72%)
May 22, 2018	111.22	111.51	109.11	110.44	155,851	-0.82(-0.74%)
May 21, 2018	108.98	111.49	107.66	111.26	166,746	+3.11(+2.87%)
May 18, 2018	109.16	109.45	105.72	108.16	175,749	+0.08(+0.07%)
May 17, 2018	106.07	108.42	105.88	108.08	195,879	+2.20(+2.08%)
May 16, 2018	104.82	107.20	104.33	105.87	214,970	+1.18(+1.13%)
May 15, 2018	101.30	104.83	100.37	104.69	204,524	+2.93(+2.88%)
May 14, 2018	103.99	104.37	100.83	101.77	269,890	-1.95(-1.88%)
May 11, 2018	99.33	103.83	99.33	103.72	290,483	+4.48(+4.51%)
May 10, 2018	96.49	99.98	95.82	99.24	247,800	+2.76(+2.86%)
May 09, 2018	96.65	96.77	93.26	96.48	287,239	+0.12(+0.13%)
May 08, 2018	94.58	97.26	93.92	96.36	237,611	+1.49(+1.57%)
May 07, 2018	99.12	99.54	94.03	94.87	340,533	-3.89(-3.94%)
May 04, 2018	92.40	102.94	92.40	98.76	756,311	+17.99(+22.27%)
May 03, 2018	80.77	81.09	79.27	80.78	259,737	+0.01(+0.01%)
May 02, 2018	78.44	81.04	77.96	80.77	197,502	+2.09(+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