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 )

22.83 +0.07 (+0.31%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2021	249.94	256.24	249.07	254.42	101,980	+3.42(+1.36%)
Jun 29, 2021	247.45	253.32	245.37	251.00	115,669	+3.79(+1.53%)
Jun 28, 2021	251.52	251.52	244.49	247.20	97,840	-1.31(-0.53%)
Jun 25, 2021	251.29	251.74	248.34	248.51	134,477	-1.79(-0.71%)
Jun 24, 2021	254.50	257.51	248.94	250.30	81,586	-1.43(-0.57%)
Jun 23, 2021	245.36	253.77	244.01	251.73	118,738	+8.11(+3.33%)
Jun 22, 2021	238.84	244.69	236.40	243.62	94,741	+4.80(+2.01%)
Jun 21, 2021	236.44	242.36	234.22	238.82	109,706	+3.22(+1.37%)
Jun 18, 2021	236.72	239.46	233.40	235.60	196,044	-4.82(-2.00%)
Jun 17, 2021	241.89	241.94	231.41	240.42	173,262	-3.41(-1.40%)
Jun 16, 2021	250.38	252.93	241.68	243.83	106,656	-8.51(-3.37%)
Jun 15, 2021	250.82	254.85	244.85	252.34	141,578	+1.98(+0.79%)
Jun 14, 2021	257.99	260.22	248.46	250.36	129,955	-8.51(-3.29%)
Jun 11, 2021	262.14	263.28	255.86	258.87	144,683	-0.81(-0.31%)
Jun 10, 2021	265.17	265.19	257.50	259.68	125,368	-2.66(-1.01%)
Jun 09, 2021	268.25	270.44	261.80	262.33	164,286	-4.77(-1.79%)
Jun 08, 2021	274.01	275.57	264.43	267.11	212,721	-6.64(-2.42%)
Jun 07, 2021	279.72	281.82	272.04	273.74	162,199	-5.77(-2.06%)
Jun 04, 2021	287.22	287.24	275.43	279.51	144,455	-3.69(-1.30%)
Jun 03, 2021	285.75	286.40	280.61	283.20	91,340	-4.57(-1.59%)
Jun 02, 2021	294.48	294.49	285.45	287.77	152,723	-6.71(-2.28%)
Jun 01, 2021	299.02	299.20	293.05	294.48	101,284	-2.63(-0.88%)
May 28, 2021	294.95	301.35	294.19	297.11	96,530	+1.54(+0.52%)
May 27, 2021	294.70	297.14	291.52	295.57	117,651	+0.01(+0.00%)
May 26, 2021	291.27	296.16	291.05	295.56	130,960	+5.26(+1.81%)
May 25, 2021	295.20	296.89	286.60	290.31	135,308	-2.61(-0.89%)
May 24, 2021	283.59	295.79	283.46	292.92	119,482	+12.34(+4.40%)
May 21, 2021	286.73	288.97	280.53	280.58	79,074	-3.28(-1.16%)
May 20, 2021	284.34	288.09	272.75	283.86	126,370	+0.32(+0.11%)
May 19, 2021	279.33	283.64	274.15	283.54	141,969	-0.06(-0.02%)
May 18, 2021	276.34	292.25	276.10	283.60	241,668	+8.89(+3.24%)
May 17, 2021	266.96	275.82	266.13	274.71	176,604	+9.12(+3.43%)
May 14, 2021	258.69	265.70	250.71	265.59	177,829	+9.49(+3.70%)
May 13, 2021	245.58	256.54	245.58	256.10	146,315	+10.86(+4.43%)
May 12, 2021	262.90	263.60	244.68	245.24	198,001	-17.85(-6.78%)
May 11, 2021	260.22	264.70	251.49	263.09	195,905	-0.56(-0.21%)
May 10, 2021	250.39	265.14	249.50	263.66	297,868	+14.77(+5.94%)
May 07, 2021	240.55	249.47	240.35	248.88	200,572	+10.10(+4.23%)
May 06, 2021	226.89	239.23	224.09	238.79	166,761	+13.19(+5.85%)
May 05, 2021	224.13	236.79	222.47	225.60	306,994	+24.40(+12.12%)
May 04, 2021	207.75	207.75	197.20	201.20	169,775	-8.14(-3.89%)
May 03, 2021	204.65	211.89	204.15	209.34	154,224	+6.27(+3.09%)
Apr 30, 2021	199.78	203.36	198.88	203.07	110,820	+0.60(+0.30%)
Apr 29, 2021	202.84	206.45	200.09	202.47	74,381	+0.31(+0.15%)
Apr 28, 2021	204.35	204.35	200.81	202.16	69,094	-3.52(-1.71%)
Apr 27, 2021	208.83	210.47	204.10	205.68	66,212	-2.65(-1.27%)
Apr 26, 2021	209.06	211.28	206.39	208.33	78,122	+0.31(+0.15%)
Apr 23, 2021	212.55	214.10	207.46	208.02	105,676	-2.88(-1.37%)
Apr 22, 2021	215.47	216.28	209.72	210.90	61,746	-2.09(-0.98%)
Apr 21, 2021	207.46	213.27	206.68	212.99	98,226	+4.96(+2.39%)
Apr 20, 2021	209.28	212.09	204.33	208.03	93,260	-2.09(-1.00%)
Apr 19, 2021	210.41	212.06	205.18	210.12	82,245	-1.90(-0.89%)
Apr 16, 2021	210.15	214.81	207.35	212.01	70,563	+1.87(+0.89%)
Apr 15, 2021	213.75	213.75	206.58	210.15	93,045	-2.31(-1.09%)
Apr 14, 2021	209.83	213.41	208.81	212.45	87,265	+3.19(+1.53%)
Apr 13, 2021	208.60	213.72	203.54	209.26	144,882	+3.58(+1.74%)
Apr 12, 2021	198.69	207.44	198.69	205.68	111,489	+7.85(+3.97%)
Apr 09, 2021	198.53	199.41	192.83	197.83	76,154	+0.45(+0.23%)
Apr 08, 2021	195.87	198.19	194.05	197.38	62,995	+2.49(+1.28%)
Apr 07, 2021	198.66	198.97	192.36	194.90	110,112	-5.08(-2.54%)
Apr 06, 2021	198.29	205.67	198.29	199.98	112,938	+3.69(+1.88%)
Apr 05, 2021	201.54	203.90	192.90	196.28	109,558	-2.50(-1.26%)

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