Medifast Inc (NY: MED )

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%)
Dec 01, 2023	66.30	69.29	65.67	68.31	163,852	+1.93(+2.91%)
Nov 30, 2023	66.50	67.26	65.45	66.38	118,642	+0.48(+0.73%)
Nov 29, 2023	65.82	66.57	65.35	65.90	119,622	+0.48(+0.73%)
Nov 28, 2023	65.08	65.83	64.64	65.42	159,006	+0.46(+0.71%)
Nov 27, 2023	66.02	66.29	64.72	64.96	175,921	-1.25(-1.89%)
Nov 24, 2023	66.50	67.42	65.69	66.21	74,926	-0.29(-0.44%)
Nov 22, 2023	65.99	67.22	65.99	66.50	119,669	+0.74(+1.13%)
Nov 21, 2023	67.22	67.60	65.72	65.76	110,862	-1.74(-2.58%)
Nov 20, 2023	66.37	67.54	65.70	67.50	151,211	+1.00(+1.50%)
Nov 17, 2023	66.75	67.50	66.12	66.50	177,663	+0.14(+0.21%)
Nov 16, 2023	68.09	68.09	66.08	66.36	180,029	-2.09(-3.05%)
Nov 15, 2023	67.18	69.22	67.18	68.45	264,507	+1.89(+2.84%)
Nov 14, 2023	63.82	67.86	63.82	66.56	241,539	+4.39(+7.06%)
Nov 13, 2023	65.13	65.13	61.94	62.17	227,817	-3.23(-4.94%)
Nov 10, 2023	65.12	65.50	63.43	65.40	172,532	+0.56(+0.86%)
Nov 09, 2023	66.00	66.67	63.34	64.84	259,068	-1.08(-1.64%)
Nov 08, 2023	68.50	69.32	65.16	65.92	275,995	-2.97(-4.31%)
Nov 07, 2023	69.10	71.69	67.11	68.89	319,930	-1.77(-2.50%)
Nov 06, 2023	69.92	72.17	69.33	70.66	352,659	+0.74(+1.06%)
Nov 03, 2023	70.58	71.61	69.67	69.92	186,915	+1.03(+1.50%)
Nov 02, 2023	69.37	69.57	67.89	68.89	210,811	+0.17(+0.25%)
Nov 01, 2023	69.00	69.00	67.40	68.72	174,892	-0.44(-0.64%)
Oct 31, 2023	69.34	70.00	68.44	69.16	123,524	-0.09(-0.13%)
Oct 30, 2023	70.76	71.22	68.68	69.25	108,628	-0.33(-0.47%)
Oct 27, 2023	71.07	71.45	69.01	69.58	142,318	-1.57(-2.21%)
Oct 26, 2023	70.27	72.63	70.03	71.15	130,367	+1.12(+1.60%)
Oct 25, 2023	70.72	71.31	69.53	70.03	141,253	-1.26(-1.77%)
Oct 24, 2023	70.67	72.31	70.67	71.29	120,045	+1.55(+2.22%)
Oct 23, 2023	72.89	73.42	69.43	69.74	158,889	-4.01(-5.44%)
Oct 20, 2023	75.07	75.41	73.47	73.75	104,502	-1.11(-1.48%)
Oct 19, 2023	75.58	76.74	74.73	74.86	175,568	-1.60(-2.09%)
Oct 18, 2023	75.15	77.69	73.50	76.46	153,266	+1.27(+1.69%)
Oct 17, 2023	73.09	75.70	73.09	75.19	111,869	+1.51(+2.05%)
Oct 16, 2023	73.10	75.19	73.10	73.68	146,581	+1.10(+1.52%)
Oct 13, 2023	70.93	73.27	70.93	72.58	278,905	+2.00(+2.83%)
Oct 12, 2023	72.70	72.82	69.58	70.58	187,659	-1.94(-2.68%)
Oct 11, 2023	74.74	75.01	72.23	72.52	143,623	-2.11(-2.83%)
Oct 10, 2023	73.12	75.28	73.02	74.63	143,012	+1.72(+2.36%)
Oct 09, 2023	73.34	74.57	72.63	72.91	101,439	-0.96(-1.30%)
Oct 06, 2023	72.14	74.11	70.55	73.87	165,404	+1.45(+2.00%)
Oct 05, 2023	73.46	74.31	71.17	72.42	171,885	-1.03(-1.40%)
Oct 04, 2023	74.58	75.40	72.40	73.45	185,829	-0.92(-1.24%)
Oct 03, 2023	75.60	75.60	73.50	74.37	196,888	-1.34(-1.77%)

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.