The highest closing price for MEDIFAST (MED) last month was $20.40, on November 5. It was up 6% for the month. The latest price is $19.16.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 29 2024 | $19.44 | $19.76 | $19.23 | $19.67 | 119,180 |
November 27 2024 | $18.49 | $19.71 | $18.48 | $19.44 | 263,106 |
November 26 2024 | $18.38 | $18.71 | $18.01 | $18.32 | 139,429 |
November 25 2024 | $18.25 | $19.41 | $18.23 | $18.62 | 220,442 |
November 22 2024 | $18.42 | $18.65 | $18.02 | $18.41 | 143,538 |
November 21 2024 | $18.16 | $18.68 | $18.06 | $18.30 | 269,600 |
November 20 2024 | $17.18 | $18.22 | $17.18 | $18.16 | 190,286 |
November 19 2024 | $17.61 | $17.78 | $17.07 | $17.32 | 287,670 |
November 18 2024 | $18.09 | $18.52 | $17.53 | $17.57 | 149,929 |
November 15 2024 | $18.42 | $18.59 | $18.08 | $18.14 | 145,705 |
November 14 2024 | $19.52 | $19.74 | $18.16 | $18.28 | 231,669 |
November 13 2024 | $19.45 | $19.96 | $18.99 | $19.57 | 169,878 |
November 12 2024 | $19.22 | $19.46 | $18.91 | $19.41 | 176,032 |
November 11 2024 | $19.16 | $19.79 | $19.09 | $19.43 | 188,933 |
November 08 2024 | $19.76 | $19.77 | $18.80 | $19.16 | 185,706 |
November 07 2024 | $19.69 | $20.20 | $19.60 | $19.88 | 217,626 |
November 06 2024 | $20.29 | $20.58 | $19.50 | $19.70 | 296,789 |
November 05 2024 | $20.80 | $21.08 | $18.93 | $20.40 | 587,717 |
November 04 2024 | $18.58 | $19.22 | $18.53 | $18.81 | 206,343 |
November 01 2024 | $18.56 | $19.17 | $18.49 | $18.58 | 170,363 |
Daily pricing data for MEDIFAST dates back to 12/30/1993, and may be incomplete.
