Medifast Inc (NY: MED )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
May 01, 2020	64.76	65.44	62.89	63.79	218,321	-2.25(-3.40%)
Apr 30, 2020	68.03	69.60	65.95	66.04	317,664	-2.72(-3.95%)
Apr 29, 2020	65.25	70.47	64.40	68.75	415,007	+5.04(+7.91%)
Apr 28, 2020	64.74	65.65	62.25	63.71	244,560	+0.30(+0.47%)
Apr 27, 2020	60.48	63.78	60.48	63.42	169,459	+3.26(+5.43%)
Apr 24, 2020	59.90	61.04	58.67	60.15	195,914	+1.53(+2.61%)
Apr 23, 2020	57.46	60.23	57.46	58.62	242,558	+1.45(+2.54%)
Apr 22, 2020	57.44	57.93	55.92	57.17	243,976	+1.12(+2.00%)
Apr 21, 2020	55.03	56.85	54.97	56.05	200,794	+0.10(+0.17%)
Apr 20, 2020	55.70	58.27	55.02	55.95	286,834	-0.41(-0.73%)
Apr 17, 2020	58.07	58.62	55.95	56.36	303,236	-0.32(-0.57%)
Apr 16, 2020	58.30	59.41	55.47	56.68	315,692	-1.62(-2.78%)
Apr 15, 2020	59.27	61.17	57.82	58.30	265,131	-2.71(-4.44%)
Apr 14, 2020	64.50	65.01	60.95	61.01	550,636	-1.80(-2.87%)
Apr 13, 2020	59.18	63.00	58.42	62.81	237,999	+2.93(+4.90%)
Apr 09, 2020	60.41	61.14	59.45	59.88	301,512	+1.61(+2.76%)
Apr 08, 2020	56.47	59.01	55.49	58.27	203,791	+3.43(+6.25%)
Apr 07, 2020	57.12	60.26	54.34	54.84	306,344	-0.52(-0.94%)
Apr 06, 2020	51.87	55.96	51.54	55.36	286,735	+5.59(+11.23%)
Apr 03, 2020	50.27	52.64	47.65	49.77	250,264	-0.84(-1.67%)
Apr 02, 2020	49.61	55.64	49.61	50.62	305,619	+0.61(+1.22%)

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.