Medifast Inc (NY: MED )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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	165,815	+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%)
Oct 01, 2024	19.08	19.38	18.76	19.22	187,181	+0.08(+0.42%)
Sep 30, 2024	19.23	19.73	19.09	19.14	133,468	-0.11(-0.57%)
Sep 27, 2024	19.36	19.96	19.20	19.25	118,711	+0.16(+0.84%)
Sep 26, 2024	18.69	19.69	18.50	19.09	196,492	+0.69(+3.75%)
Sep 25, 2024	19.16	19.16	18.05	18.40	211,866	-0.75(-3.92%)
Sep 24, 2024	18.88	19.19	18.84	19.15	109,719	+0.35(+1.86%)
Sep 23, 2024	18.61	19.10	18.41	18.80	205,863	+0.12(+0.64%)
Sep 20, 2024	18.95	18.95	18.42	18.68	534,923	-0.31(-1.63%)
Sep 19, 2024	19.15	19.22	18.85	18.99	117,188	+0.17(+0.90%)
Sep 18, 2024	19.20	19.73	18.80	18.82	149,121	-0.36(-1.88%)
Sep 17, 2024	18.77	19.20	18.57	19.18	168,008	+0.56(+3.01%)
Sep 16, 2024	18.89	19.12	18.57	18.62	214,560	-0.28(-1.48%)
Sep 13, 2024	19.04	19.35	18.72	18.90	169,770	+0.13(+0.69%)
Sep 12, 2024	18.26	18.84	17.74	18.77	171,271	+0.51(+2.79%)
Sep 11, 2024	18.76	18.76	17.91	18.26	174,032	-0.63(-3.34%)
Sep 10, 2024	18.17	18.89	17.97	18.89	214,515	+0.77(+4.25%)
Sep 09, 2024	18.42	18.50	17.93	18.12	176,401	-0.39(-2.11%)
Sep 06, 2024	19.26	19.95	18.46	18.51	230,085	-0.68(-3.54%)
Sep 05, 2024	18.94	19.64	18.84	19.19	148,097	+0.25(+1.32%)
Sep 04, 2024	17.87	19.07	17.74	18.94	254,949	+1.00(+5.57%)