MED Quote, Trading Chart, MEDIFAST INC

home / stock / med / med quote

Stock Information
Company Name: MEDIFAST INC
Stock Symbol: MED
Market: NYSE
Website: medifastinc.com
Menu
MED MED Quote MED Short MED News MED Articles MED Message Board
Get MED Alerts

News, Short Squeeze, Breakout and More Instantly...
MED Quote
Last:$19.77
Change Percent:-0.78%
Open:$20.64
Previous Close:$19.77
High:$20.68
Low:$19.75
Volume:141,005
Last Trade Date Time:07/03/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
MED Chart
Last Twenty Trading Days
Date:2024-07-03
Open:$20.64
Close:$19.77
High:$20.68
Low:$19.75
Volume:141,005
Date:2024-07-02
Open:$21.02
Close:$20.48
High:$21.02
Low:$20.06
Volume:363,356
Date:2024-07-01
Open:$21.79
Close:$21.03
High:$22.21
Low:$20.68
Volume:402,494
Date:2024-06-28
Open:$21.16
Close:$21.82
High:$21.96
Low:$20.7214
Volume:1,157,375
Date:2024-06-27
Open:$19.99
Close:$21.12
High:$21.27
Low:$19.99
Volume:608,397
Date:2024-06-26
Open:$19.35
Close:$20
High:$20.14
Low:$19.25
Volume:684,770
Date:2024-06-25
Open:$19.4
Close:$19.49
High:$19.66
Low:$18.81
Volume:537,292
Date:2024-06-24
Open:$20.12
Close:$19.6
High:$20.5051
Low:$19.53
Volume:592,588
Date:2024-06-21
Open:$20.56
Close:$20.03
High:$21.18
Low:$20.01
Volume:5,336,403
Date:2024-06-20
Open:$19.44
Close:$20.56
High:$20.62
Low:$19.43
Volume:625,184
Date:2024-06-19
Open:$19.99
Close:$19.61
High:$20.1
Low:$19.51
Volume:530,247
Date:2024-06-18
Open:$19.99
Close:$19.61
High:$20.1
Low:$19.51
Volume:530,247
Date:2024-06-17
Open:$19.58
Close:$19.98
High:$19.99
Low:$19.395
Volume:528,676
Date:2024-06-14
Open:$19.97
Close:$19.71
High:$20.0002
Low:$19.33
Volume:525,896
Date:2024-06-13
Open:$20.71
Close:$20.14
High:$20.83
Low:$19.87
Volume:456,791
Date:2024-06-12
Open:$22.02
Close:$20.72
High:$22.34
Low:$20.615
Volume:526,785
Date:2024-06-11
Open:$20.95
Close:$21.48
High:$21.71
Low:$20.5501
Volume:559,060
Date:2024-06-10
Open:$20.67
Close:$21.05
High:$21.32
Low:$20.04
Volume:1,005,717
Date:2024-06-07
Open:$21.7
Close:$21.46
High:$22.4644
Low:$21.3
Volume:520,262
Date:2024-06-06
Open:$22.03
Close:$21.85
High:$22.3003
Low:$21.66
Volume:459,701