Medifast Inc (NY: MED )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 12, 2024	20.80	21.11	20.04	20.15	150,039	-0.83(-3.96%)
Dec 11, 2024	21.90	21.98	20.79	20.98	164,755	-0.78(-3.58%)
Dec 10, 2024	21.62	21.78	20.67	21.76	249,074	+0.77(+3.67%)
Dec 09, 2024	20.25	21.63	20.23	20.99	396,801	+0.93(+4.64%)
Dec 06, 2024	20.15	21.89	19.93	20.06	398,627	+0.10(+0.50%)
Dec 05, 2024	19.57	20.14	19.30	19.96	252,551	+0.22(+1.11%)
Dec 04, 2024	19.09	19.81	18.79	19.74	245,013	+0.52(+2.71%)
Dec 03, 2024	19.80	19.97	19.11	19.22	203,362	-0.62(-3.13%)
Dec 02, 2024	19.46	19.90	18.92	19.84	284,663	+0.17(+0.86%)
Nov 29, 2024	19.44	19.76	19.23	19.67	119,180	+0.23(+1.18%)
Nov 27, 2024	18.49	19.70	18.48	19.44	263,106	+1.12(+6.11%)
Nov 26, 2024	18.38	18.71	18.01	18.32	139,429	-0.30(-1.61%)
Nov 25, 2024	18.25	19.41	18.23	18.62	220,342	+0.21(+1.14%)
Nov 22, 2024	18.42	18.65	18.02	18.41	143,538	+0.11(+0.60%)
Nov 21, 2024	18.16	18.68	18.06	18.30	269,580	+0.14(+0.77%)
Nov 20, 2024	17.18	18.22	17.18	18.16	190,085	+0.84(+4.85%)
Nov 19, 2024	17.61	17.78	17.07	17.32	287,659	-0.25(-1.42%)
Nov 18, 2024	18.09	18.52	17.53	17.57	149,927	-0.57(-3.14%)
Nov 15, 2024	18.42	18.59	18.08	18.14	145,705	-0.14(-0.77%)
Nov 14, 2024	19.52	19.74	18.16	18.28	231,667	-1.29(-6.59%)
Nov 13, 2024	19.45	19.96	18.99	19.57	169,857	+0.16(+0.82%)
Nov 12, 2024	19.22	19.46	18.91	19.41	176,032	-0.02(-0.10%)
Nov 11, 2024	19.16	19.79	19.09	19.43	188,929	+0.27(+1.41%)
Nov 08, 2024	19.76	19.77	18.80	19.16	185,706	-0.72(-3.62%)
Nov 07, 2024	19.69	20.20	19.60	19.88	217,606	+0.18(+0.91%)
Nov 06, 2024	20.29	20.58	19.50	19.70	296,689	-0.70(-3.43%)
Nov 05, 2024	20.80	21.08	18.93	20.40	587,693	+1.59(+8.45%)
Nov 04, 2024	18.58	19.22	18.53	18.81	206,092	+0.23(+1.24%)
Nov 01, 2024	18.56	19.17	18.49	18.58	170,363	+0.20(+1.09%)
Oct 31, 2024	18.69	18.69	17.89	18.38	162,507	-0.31(-1.66%)
Oct 30, 2024	18.59	19.15	18.49	18.69	172,222	+0.18(+0.97%)
Oct 29, 2024	17.74	18.57	17.59	18.51	158,877	+0.67(+3.76%)
Oct 28, 2024	17.50	18.32	17.50	17.84	120,121	+0.42(+2.41%)
Oct 25, 2024	17.70	18.11	17.37	17.42	99,933	-0.22(-1.25%)
Oct 24, 2024	17.58	17.70	17.40	17.64	99,962	+0.06(+0.34%)
Oct 23, 2024	17.29	17.71	17.25	17.58	121,266	+0.29(+1.68%)
Oct 22, 2024	17.70	17.88	17.23	17.29	136,788	-0.47(-2.65%)
Oct 21, 2024	18.17	18.17	17.64	17.76	189,361	-0.35(-1.93%)
Oct 18, 2024	17.90	18.19	17.82	18.11	138,912	+0.21(+1.17%)
Oct 17, 2024	18.00	18.02	17.48	17.90	112,118	-0.08(-0.44%)
Oct 16, 2024	17.96	18.06	17.65	17.98	147,634	+0.18(+1.01%)
Oct 15, 2024	17.19	17.89	17.07	17.80	144,895	+0.45(+2.59%)
Oct 14, 2024	18.06	18.06	17.30	17.35	162,729	-0.67(-3.72%)
Oct 11, 2024	18.00	18.70	17.97	18.02	186,914	+0.02(+0.11%)
Oct 10, 2024	17.79	18.11	17.17	18.00	181,080	+0.21(+1.18%)
Oct 09, 2024	18.62	18.67	17.79	17.79	181,215	-0.67(-3.63%)
Oct 08, 2024	18.42	18.72	18.11	18.46	148,959	-0.11(-0.59%)
Oct 07, 2024	18.34	18.68	18.14	18.57	116,696	+0.13(+0.70%)
Oct 04, 2024	18.52	18.74	18.01	18.44	165,782	+0.16(+0.88%)
Oct 03, 2024	18.24	18.51	17.86	18.28	176,808	-0.07(-0.38%)
Oct 02, 2024	19.10	19.16	18.27	18.35	154,433	-0.87(-4.53%)

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.