Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Medifast Inc (NY: MED )

25.74 -0.36 (-1.38%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	192.96	195.60	187.96	190.80	100,057	-1.28(-0.67%)
Dec 30, 2021	195.55	197.05	191.66	192.08	83,651	-2.18(-1.12%)
Dec 29, 2021	190.87	195.61	188.60	194.26	72,904	+4.96(+2.62%)
Dec 28, 2021	189.77	191.18	188.42	189.31	48,950	+0.24(+0.13%)
Dec 27, 2021	184.91	189.30	183.57	189.07	73,945	+3.03(+1.63%)
Dec 23, 2021	189.07	189.07	183.14	186.03	123,489	-2.83(-1.50%)
Dec 22, 2021	188.08	190.69	185.93	188.86	70,542	+2.10(+1.12%)
Dec 21, 2021	196.74	199.03	182.89	186.76	193,199	-10.97(-5.55%)
Dec 20, 2021	190.11	198.84	188.73	197.73	164,517	+5.99(+3.13%)
Dec 17, 2021	189.56	194.50	188.32	191.74	316,739	+1.16(+0.61%)
Dec 16, 2021	194.56	196.28	189.48	190.58	119,087	-2.72(-1.40%)
Dec 15, 2021	183.24	193.88	182.70	193.29	138,696	+12.23(+6.75%)
Dec 14, 2021	178.10	182.70	178.10	181.07	159,399	+3.42(+1.93%)
Dec 13, 2021	177.73	180.98	174.06	177.65	140,646	-0.48(-0.27%)
Dec 10, 2021	183.91	183.92	177.54	178.13	65,824	-3.07(-1.69%)
Dec 09, 2021	187.38	188.03	180.97	181.19	68,874	-6.94(-3.69%)
Dec 08, 2021	184.30	188.94	182.54	188.14	89,877	+3.19(+1.72%)
Dec 07, 2021	187.57	190.04	183.71	184.95	150,403	+0.37(+0.20%)
Dec 06, 2021	183.14	184.94	179.13	184.58	87,233	+4.46(+2.48%)
Dec 03, 2021	184.41	185.54	177.96	180.12	120,659	-4.39(-2.38%)
Dec 02, 2021	180.85	186.27	179.22	184.51	105,438	+3.40(+1.88%)

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 Santa Clara

Find A Business

or Browse Listings

Medifast Inc (NY: MED )

Historical Prices