Medifast Inc (NY: MED )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	145.84	147.17	143.96	146.71	288,329	+0.98(+0.67%)
Jul 30, 2020	145.44	146.39	142.90	145.73	293,916	-1.48(-1.01%)
Jul 29, 2020	143.96	148.12	143.96	147.21	236,720	+3.61(+2.51%)
Jul 28, 2020	144.87	146.04	143.22	143.60	246,988	-2.53(-1.73%)
Jul 27, 2020	143.48	147.68	142.93	146.13	241,816	+3.82(+2.68%)
Jul 24, 2020	144.80	144.80	139.84	142.31	199,586	-3.95(-2.70%)
Jul 23, 2020	143.65	149.60	143.52	146.26	374,319	+0.93(+0.64%)
Jul 22, 2020	145.01	146.37	142.34	145.33	279,969	+0.32(+0.22%)
Jul 21, 2020	147.47	147.99	142.10	145.01	240,689	-1.30(-0.89%)
Jul 20, 2020	140.02	147.43	139.07	146.31	667,398	+6.22(+4.44%)
Jul 17, 2020	141.33	141.68	138.96	140.08	148,664	-0.64(-0.46%)
Jul 16, 2020	138.32	142.86	138.25	140.72	199,748	+2.48(+1.79%)
Jul 15, 2020	137.85	139.58	134.07	138.25	286,846	+3.25(+2.41%)
Jul 14, 2020	133.21	135.30	127.92	135.00	242,176	+2.03(+1.53%)
Jul 13, 2020	134.17	136.38	131.94	132.97	459,748	-1.20(-0.90%)
Jul 10, 2020	134.24	135.55	131.83	134.17	544,192	-0.08(-0.06%)
Jul 09, 2020	131.04	135.06	130.85	134.25	563,357	+3.05(+2.32%)
Jul 08, 2020	130.59	132.81	129.81	131.21	492,935	+0.49(+0.38%)
Jul 07, 2020	131.50	132.49	129.59	130.72	464,886	-0.80(-0.61%)
Jul 06, 2020	134.29	138.68	130.80	131.51	581,566	+0.33(+0.25%)
Jul 02, 2020	125.94	134.42	125.92	131.18	380,490	+7.17(+5.78%)
Jul 01, 2020	122.88	125.45	117.78	124.01	295,057	+2.20(+1.80%)
Jun 30, 2020	119.28	122.65	118.87	121.81	337,607	+1.90(+1.59%)
Jun 29, 2020	116.14	120.08	113.68	119.91	395,495	+5.37(+4.69%)
Jun 26, 2020	113.75	115.91	113.57	114.54	366,549	+0.49(+0.43%)
Jun 25, 2020	108.51	114.10	107.06	114.05	283,636	+7.00(+6.54%)
Jun 24, 2020	108.78	109.83	105.28	107.05	229,389	-2.57(-2.34%)
Jun 23, 2020	106.29	109.91	106.02	109.62	221,534	+4.96(+4.74%)
Jun 22, 2020	104.00	105.51	102.87	104.66	181,614	+1.34(+1.30%)
Jun 19, 2020	104.73	106.27	102.72	103.32	281,863	-0.29(-0.28%)
Jun 18, 2020	100.99	104.22	100.96	103.61	163,715	+1.54(+1.51%)
Jun 17, 2020	105.26	106.27	101.40	102.07	188,491	-2.58(-2.47%)
Jun 16, 2020	101.81	105.25	100.56	104.65	393,473	+6.22(+6.32%)
Jun 15, 2020	91.32	98.61	90.07	98.43	319,773	+4.65(+4.96%)
Jun 12, 2020	90.05	95.46	88.96	93.78	420,440	+6.90(+7.94%)
Jun 11, 2020	91.54	91.74	86.67	86.88	302,101	-8.61(-9.01%)
Jun 10, 2020	96.50	96.76	92.29	95.49	197,151	-1.11(-1.15%)
Jun 09, 2020	100.84	101.19	95.57	96.60	266,891	-5.30(-5.20%)
Jun 08, 2020	99.71	102.04	98.35	101.90	301,385	+3.19(+3.23%)
Jun 05, 2020	96.60	99.13	96.06	98.72	245,783	+4.86(+5.17%)
Jun 04, 2020	92.88	95.11	92.57	93.86	238,028	+0.98(+1.06%)
Jun 03, 2020	92.47	95.08	92.12	92.88	219,475	+2.37(+2.62%)
Jun 02, 2020	90.90	95.60	89.51	90.51	439,380	+0.59(+0.66%)
Jun 01, 2020	89.64	92.81	88.70	89.92	251,199	+0.85(+0.96%)
May 29, 2020	85.07	89.46	84.87	89.06	304,155	+3.69(+4.32%)
May 28, 2020	86.80	86.88	84.68	85.37	219,884	-1.19(-1.38%)
May 27, 2020	83.77	86.69	83.34	86.57	347,791	+3.79(+4.57%)
May 26, 2020	82.33	85.70	81.71	82.78	322,860	+3.13(+3.93%)
May 22, 2020	80.88	81.34	79.45	79.65	141,678	-1.04(-1.29%)
May 21, 2020	82.02	84.50	80.39	80.69	272,353	-1.17(-1.42%)
May 20, 2020	81.81	83.02	80.44	81.86	151,172	+1.56(+1.94%)
May 19, 2020	80.72	82.82	79.06	80.30	281,689	-0.48(-0.59%)
May 18, 2020	82.25	82.44	77.89	80.78	364,765	+1.26(+1.59%)
May 15, 2020	76.86	81.24	76.31	79.52	204,187	+2.68(+3.49%)
May 14, 2020	76.19	77.78	73.76	76.84	276,639	-1.14(-1.46%)
May 13, 2020	75.75	78.67	74.57	77.98	429,252	+2.26(+2.99%)
May 12, 2020	79.98	81.61	75.05	75.71	459,466	-3.06(-3.89%)
May 11, 2020	82.99	88.05	78.78	78.78	589,277	-4.44(-5.33%)
May 08, 2020	81.36	84.20	80.86	83.22	279,450	+3.30(+4.13%)
May 07, 2020	77.12	80.95	76.11	79.92	361,391	+4.12(+5.43%)
May 06, 2020	72.11	84.03	72.11	75.80	1,173,945	+10.24(+15.62%)
May 05, 2020	64.74	68.19	64.74	65.56	267,958	+1.58(+2.48%)
May 04, 2020	62.89	64.24	62.36	63.97	267,951	+0.18(+0.29%)

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.