MED - MEDIFAST INC
Close
17.5
-0.240 -1.371%
Share volume: 0
Last Updated: Fri 27 Dec 2024 03:29:31 PM CET
Toilet Preparation Manufacturing:
1.81%
PREVIOUS CLOSE
CHG
CHG%
$17.74
-0.24
-1.35%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/24/2024 | $16.87 | $16.87 | $17.26 | $17.26 | $16.70 | $16.70 | $16.97 | $16.97 | 101,035 | $101,035.00 |
| 12/23/2024 | $16.91 | $16.91 | $17.49 | $17.49 | $16.70 | $16.70 | $16.85 | $16.85 | 222,157 | $222,157.00 |
| 12/20/2024 | $16.95 | $16.95 | $17.47 | $17.47 | $16.73 | $16.73 | $16.92 | $16.92 | 483,945 | $482,523.00 |
| 12/19/2024 | $17.69 | $17.69 | $17.92 | $17.92 | $17.00 | $17.00 | $17.14 | $17.14 | 255,149 | $255,149.00 |
| 12/18/2024 | $18.65 | $18.65 | $18.99 | $18.99 | $17.68 | $17.68 | $17.77 | $17.77 | 207,384 | $207,384.00 |
| 12/17/2024 | $18.13 | $18.13 | $19.07 | $19.07 | $18.13 | $18.13 | $18.59 | $18.59 | 194,315 | $194,315.00 |
| 12/16/2024 | $19.06 | $19.06 | $19.35 | $19.35 | $17.69 | $17.69 | $18.23 | $18.23 | 329,060 | $329,060.00 |
| 12/13/2024 | $20.18 | $20.18 | $20.58 | $20.58 | $18.93 | $18.93 | $19.16 | $19.16 | 219,684 | $219,684.00 |