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 )

21.03 -0.43 (-2.00%)

Streaming Delayed Price Updated: 2:07 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

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%)

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