Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Medifast Inc (NY: MED )

19.25 +0.16 (+0.84%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2021 207.30 208.37 202.15 202.94 211,555 -3.09(-1.50%)
Aug 30, 2021 206.99 208.91 204.36 206.03 161,921 -0.29(-0.14%)
Aug 27, 2021 197.42 206.61 197.42 206.32 122,188 +8.30(+4.19%)
Aug 26, 2021 199.57 201.72 196.67 198.02 79,968 +0.23(+0.12%)
Aug 25, 2021 198.57 201.91 197.67 197.79 120,603 -1.25(-0.63%)
Aug 24, 2021 202.23 203.79 196.50 199.04 143,398 -3.13(-1.55%)
Aug 23, 2021 199.35 203.16 199.35 202.16 90,525 +3.70(+1.86%)
Aug 20, 2021 195.55 199.74 194.94 198.47 89,134 +4.14(+2.13%)
Aug 19, 2021 195.98 200.12 194.23 194.33 116,697 -4.02(-2.02%)
Aug 18, 2021 203.45 204.85 198.06 198.34 84,837 -4.36(-2.15%)
Aug 17, 2021 204.81 206.06 195.73 202.71 158,637 -4.81(-2.32%)
Aug 16, 2021 207.92 210.78 206.88 207.51 96,802 -2.65(-1.26%)
Aug 13, 2021 208.21 211.38 208.21 210.16 100,647 -0.16(-0.08%)
Aug 12, 2021 210.96 213.99 208.28 210.32 94,018 -2.52(-1.18%)
Aug 11, 2021 215.58 216.00 209.22 212.84 119,341 -1.00(-0.47%)
Aug 10, 2021 218.41 218.86 213.13 213.84 132,699 -4.17(-1.91%)
Aug 09, 2021 230.63 231.94 216.69 218.00 230,714 -13.12(-5.68%)
Aug 06, 2021 231.97 234.31 224.76 231.12 181,205 -0.68(-0.29%)
Aug 05, 2021 263.02 263.02 230.30 231.80 259,145 -24.01(-9.38%)
Aug 04, 2021 250.68 260.04 249.72 255.81 173,335 +1.92(+0.76%)
Aug 03, 2021 249.71 255.60 245.95 253.88 118,568 +5.05(+2.03%)
Aug 02, 2021 256.47 258.87 248.62 248.83 92,310 -5.41(-2.13%)
Jul 30, 2021 251.96 257.98 251.31 254.24 107,637 +3.53(+1.41%)
Jul 29, 2021 249.82 255.52 249.45 250.71 67,170 +1.28(+0.51%)
Jul 28, 2021 246.35 252.88 243.12 249.43 63,536 +5.25(+2.15%)
Jul 27, 2021 250.12 251.10 242.21 244.19 67,705 -8.96(-3.54%)
Jul 26, 2021 251.09 253.44 245.79 253.14 89,427 +2.65(+1.06%)
Jul 23, 2021 247.22 252.71 246.43 250.50 61,215 +5.41(+2.21%)
Jul 22, 2021 252.73 252.73 244.51 245.08 57,554 -5.11(-2.04%)
Jul 21, 2021 248.44 252.14 244.37 250.20 65,733 +3.53(+1.43%)
Jul 20, 2021 235.71 248.17 235.71 246.66 111,305 +13.06(+5.59%)
Jul 19, 2021 233.05 236.99 231.08 233.60 83,481 -2.62(-1.11%)
Jul 16, 2021 246.22 246.22 234.29 236.22 82,691 -7.42(-3.04%)
Jul 15, 2021 236.71 243.78 236.48 243.63 71,225 +4.92(+2.06%)
Jul 14, 2021 247.84 249.26 237.55 238.72 78,203 -7.56(-3.07%)
Jul 13, 2021 251.78 253.90 245.48 246.28 109,280 -6.12(-2.42%)
Jul 12, 2021 255.01 255.01 249.54 252.40 87,051 -0.69(-0.27%)
Jul 09, 2021 250.41 255.07 248.99 253.09 106,827 +4.71(+1.90%)
Jul 08, 2021 251.57 252.41 246.68 248.38 81,258 -8.32(-3.24%)
Jul 07, 2021 253.26 257.04 250.06 256.70 82,774 +3.70(+1.46%)
Jul 06, 2021 254.68 260.39 252.00 253.00 107,678 -1.66(-0.65%)
Jul 02, 2021 254.68 257.05 250.95 254.66 125,451 -0.31(-0.12%)
Jul 01, 2021 254.74 257.03 251.91 254.97 79,868 +2.98(+1.18%)
Jun 30, 2021 247.55 253.78 246.69 251.99 102,966 +3.39(+1.36%)
Jun 29, 2021 245.08 250.89 243.02 248.59 116,787 +3.76(+1.53%)
Jun 28, 2021 249.11 249.11 242.15 244.84 98,787 -1.30(-0.53%)
Jun 25, 2021 248.89 249.33 245.96 246.13 135,777 -1.77(-0.71%)
Jun 24, 2021 252.07 255.04 246.55 247.91 82,375 -1.42(-0.57%)
Jun 23, 2021 243.01 251.34 241.67 249.32 119,887 +8.03(+3.33%)
Jun 22, 2021 236.55 242.35 234.13 241.29 95,657 +4.75(+2.01%)
Jun 21, 2021 234.18 240.04 231.98 236.54 110,767 +3.19(+1.37%)
Jun 18, 2021 234.46 237.17 231.16 233.35 197,940 -4.77(-2.00%)
Jun 17, 2021 239.57 239.63 229.19 238.12 174,938 -3.37(-1.40%)
Jun 16, 2021 247.98 250.50 239.37 241.50 107,687 -8.42(-3.37%)
Jun 15, 2021 248.42 252.41 242.50 249.92 142,947 +1.96(+0.79%)
Jun 14, 2021 255.52 257.73 246.08 247.96 131,212 -8.43(-3.29%)
Jun 11, 2021 259.63 260.76 253.41 256.39 146,082 -0.80(-0.31%)
Jun 10, 2021 262.63 262.65 255.03 257.19 126,580 -2.63(-1.01%)
Jun 09, 2021 265.68 267.85 259.29 259.82 165,875 -4.73(-1.79%)
Jun 08, 2021 271.39 272.93 261.89 264.55 214,778 -6.57(-2.42%)
Jun 07, 2021 277.04 279.12 269.44 271.12 163,768 -5.71(-2.06%)
Jun 04, 2021 284.47 284.49 272.79 276.83 145,851 -3.66(-1.30%)
Jun 03, 2021 283.02 283.65 277.92 280.49 92,223 -4.53(-1.59%)
Jun 02, 2021 291.66 291.67 282.71 285.02 154,200 -6.64(-2.28%)
Jun 01, 2021 296.16 296.34 290.24 291.66 102,263 -2.60(-0.88%)
May 28, 2021 292.13 298.46 291.37 294.26 97,463 +1.52(+0.52%)
May 27, 2021 291.87 294.29 288.73 292.74 118,788 +0.01(+0.00%)
May 26, 2021 288.48 293.33 288.26 292.73 132,227 +5.21(+1.81%)
May 25, 2021 292.38 294.04 283.86 287.52 136,617 -2.59(-0.89%)
May 24, 2021 280.87 292.95 280.74 290.11 120,638 +12.22(+4.40%)
May 21, 2021 283.98 286.20 277.84 277.89 79,838 -3.25(-1.16%)
May 20, 2021 281.62 285.33 270.14 281.14 127,592 +0.32(+0.11%)
May 19, 2021 276.66 280.93 271.53 280.82 143,342 -0.06(-0.02%)
May 18, 2021 273.69 289.45 273.46 280.88 244,005 +8.80(+3.24%)
May 17, 2021 264.40 273.18 263.58 272.08 178,312 +9.03(+3.43%)
May 14, 2021 256.21 263.16 248.31 263.05 179,549 +9.40(+3.70%)
May 13, 2021 243.23 254.08 243.23 253.65 147,730 +10.75(+4.43%)
May 12, 2021 260.39 261.08 242.34 242.90 199,916 -17.68(-6.78%)
May 11, 2021 257.73 262.17 249.08 260.57 197,800 -0.56(-0.21%)
May 10, 2021 247.99 262.60 247.11 261.13 300,749 +14.63(+5.94%)
May 07, 2021 238.25 247.08 238.05 246.50 202,511 +10.00(+4.23%)
May 06, 2021 224.71 236.94 221.94 236.50 168,373 +13.06(+5.85%)
May 05, 2021 221.99 234.53 220.34 223.44 309,963 +24.16(+12.12%)
May 04, 2021 205.76 205.76 195.31 199.28 171,416 -8.06(-3.89%)
May 03, 2021 202.69 209.86 202.19 207.34 155,715 +6.21(+3.09%)
Apr 30, 2021 197.87 201.41 196.97 201.13 111,892 +0.59(+0.30%)
Apr 29, 2021 200.90 204.47 198.18 200.53 75,101 +0.31(+0.15%)
Apr 28, 2021 202.39 202.39 198.88 200.22 69,762 -3.49(-1.71%)
Apr 27, 2021 206.83 208.45 202.15 203.71 66,853 -2.62(-1.27%)
Apr 26, 2021 207.05 209.26 204.41 206.34 78,877 +0.31(+0.15%)
Apr 23, 2021 210.51 212.05 205.48 206.03 106,698 -2.85(-1.37%)
Apr 22, 2021 213.41 214.21 207.72 208.88 62,343 -2.07(-0.98%)
Apr 21, 2021 205.48 211.23 204.70 210.95 99,176 +4.92(+2.39%)
Apr 20, 2021 207.27 210.06 202.38 206.03 94,162 -2.07(-1.00%)
Apr 19, 2021 208.40 210.03 203.22 208.11 83,040 -1.88(-0.89%)
Apr 16, 2021 208.13 212.76 205.36 209.98 71,245 +1.85(+0.89%)
Apr 15, 2021 211.70 211.70 204.60 208.13 93,945 -2.28(-1.09%)
Apr 14, 2021 207.82 211.37 206.81 210.42 88,109 +3.16(+1.53%)
Apr 13, 2021 206.60 211.68 201.59 207.26 146,283 +3.54(+1.74%)
Apr 12, 2021 196.79 205.46 196.79 203.71 112,567 +7.78(+3.97%)
Apr 09, 2021 196.63 197.50 190.99 195.94 76,890 +0.44(+0.23%)
Apr 08, 2021 193.99 196.29 192.19 195.49 63,604 +2.46(+1.28%)
Apr 07, 2021 196.75 197.06 190.52 193.03 111,177 -5.03(-2.54%)
Apr 06, 2021 196.39 203.71 196.39 198.06 114,030 +3.66(+1.88%)
Apr 05, 2021 199.61 201.95 191.05 194.41 110,617 -2.48(-1.26%)
Apr 01, 2021 190.76 200.25 189.32 196.88 137,861 +9.28(+4.95%)
Mar 31, 2021 190.96 196.00 186.65 187.60 195,751 -1.62(-0.86%)
Mar 30, 2021 183.02 191.18 179.38 189.22 140,961 +5.56(+3.03%)
Mar 29, 2021 195.18 196.79 183.39 183.66 207,778 -13.93(-7.05%)
Mar 26, 2021 196.74 205.04 192.50 197.59 145,442 +0.89(+0.45%)
Mar 25, 2021 191.86 199.95 189.92 196.71 155,760 +2.17(+1.11%)
Mar 24, 2021 203.52 204.79 194.54 194.54 123,936 -8.47(-4.17%)
Mar 23, 2021 204.00 209.69 200.47 203.01 162,164 -1.43(-0.70%)
Mar 22, 2021 213.23 214.84 204.12 204.44 195,748 -5.32(-2.53%)
Mar 19, 2021 209.61 216.10 209.30 209.76 283,613 +3.17(+1.53%)
Mar 18, 2021 221.13 221.13 206.59 206.59 205,582 -16.66(-7.46%)
Mar 17, 2021 218.86 229.43 218.27 223.25 203,370 +1.52(+0.69%)
Mar 16, 2021 220.96 224.99 216.61 221.72 143,890 -3.64(-1.61%)
Mar 15, 2021 226.63 228.62 223.43 225.36 127,920 -1.49(-0.66%)
Mar 12, 2021 223.49 229.19 223.49 226.85 118,967 +0.72(+0.32%)
Mar 11, 2021 219.41 226.63 218.66 226.12 113,538 +9.38(+4.33%)
Mar 10, 2021 221.16 226.90 216.33 216.74 107,188 +0.55(+0.25%)
Mar 09, 2021 215.60 225.38 212.19 216.20 202,572 +9.71(+4.70%)
Mar 08, 2021 214.13 217.12 204.13 206.49 147,258 -7.51(-3.51%)
Mar 05, 2021 212.14 214.17 200.05 214.00 162,487 +2.99(+1.42%)
Mar 04, 2021 221.62 224.33 206.58 211.01 193,690 -12.90(-5.76%)
Mar 03, 2021 231.63 232.13 222.02 223.91 114,960 -6.11(-2.66%)
Mar 02, 2021 236.47 237.59 229.90 230.01 98,485 -3.93(-1.68%)
Mar 01, 2021 226.37 235.87 225.47 233.94 136,968 +11.29(+5.07%)
Feb 26, 2021 220.33 230.49 204.77 222.65 205,779 -1.55(-0.69%)
Feb 25, 2021 230.83 236.42 224.20 224.20 135,823 -7.57(-3.27%)
Feb 24, 2021 220.87 233.66 220.87 231.77 101,251 +8.83(+3.96%)
Feb 23, 2021 221.87 226.17 209.69 222.94 151,194 -6.38(-2.78%)
Feb 22, 2021 233.01 233.01 228.28 229.32 157,739 -6.74(-2.86%)
Feb 19, 2021 237.49 240.34 234.11 236.06 115,672 +1.13(+0.48%)
Feb 18, 2021 236.70 238.79 233.93 234.94 112,756 -5.18(-2.16%)
Feb 17, 2021 239.34 243.99 235.59 240.12 78,898 -0.60(-0.25%)
Feb 16, 2021 243.32 245.94 238.64 240.72 170,942 -0.69(-0.28%)
Feb 12, 2021 239.29 242.01 237.34 241.40 74,539 +0.51(+0.21%)
Feb 11, 2021 239.04 241.14 232.08 240.89 97,587 +2.48(+1.04%)
Feb 10, 2021 234.35 244.95 231.63 238.41 167,853 +8.36(+3.63%)
Feb 09, 2021 226.56 234.39 222.18 230.05 128,479 +3.04(+1.34%)
Feb 08, 2021 222.57 228.11 221.78 227.01 105,029 +6.11(+2.76%)
Feb 05, 2021 222.31 222.44 216.66 220.91 94,424 +0.21(+0.10%)
Feb 04, 2021 216.81 221.11 215.43 220.69 115,455 +4.21(+1.94%)
Feb 03, 2021 211.09 221.02 208.08 216.49 252,665 +7.48(+3.58%)
Feb 02, 2021 206.01 210.30 200.01 209.01 113,967 +4.32(+2.11%)
Feb 01, 2021 208.07 208.64 198.41 204.69 138,002 -1.84(-0.89%)
Jan 29, 2021 209.07 212.42 203.68 206.53 137,261 -2.54(-1.22%)
Jan 28, 2021 211.55 211.69 202.43 209.07 154,207 -2.58(-1.22%)
Jan 27, 2021 208.37 218.21 203.95 211.65 203,401 -2.24(-1.04%)
Jan 26, 2021 211.26 214.71 208.35 213.88 102,139 +2.54(+1.20%)
Jan 25, 2021 198.98 211.75 198.03 211.34 159,559 +16.96(+8.72%)
Jan 22, 2021 193.65 194.92 191.46 194.38 99,082 -0.39(-0.20%)
Jan 21, 2021 196.51 197.73 194.31 194.77 93,111 -1.65(-0.84%)
Jan 20, 2021 198.02 201.54 195.90 196.41 178,915 +1.04(+0.53%)
Jan 19, 2021 185.74 195.38 184.68 195.38 182,203 +11.82(+6.44%)
Jan 15, 2021 188.97 188.97 178.62 183.56 169,645 -6.35(-3.35%)
Jan 14, 2021 189.36 193.42 188.07 189.91 131,188 +1.90(+1.01%)
Jan 13, 2021 185.54 192.43 182.81 188.01 212,652 +4.43(+2.41%)
Jan 12, 2021 183.06 187.01 179.98 183.58 120,223 +1.03(+0.56%)
Jan 11, 2021 182.32 186.24 179.62 182.55 121,974 -0.77(-0.42%)
Jan 08, 2021 187.90 188.07 176.39 183.33 185,894 -4.73(-2.51%)
Jan 07, 2021 194.19 199.57 187.95 188.05 170,787 -3.92(-2.04%)
Jan 06, 2021 176.74 193.61 176.74 191.97 342,077 +16.62(+9.48%)
Jan 05, 2021 168.38 176.10 168.38 175.35 108,025 +5.85(+3.45%)
Jan 04, 2021 172.79 174.85 167.82 169.50 105,343 -3.29(-1.90%)
Dec 31, 2020 172.79 172.79 172.79 64,082 +3.01(+1.77%)
Dec 30, 2020 170.58 172.49 169.04 169.78 64,082 +0.65(+0.38%)
Dec 29, 2020 168.11 169.55 162.87 169.13 136,006 +0.47(+0.28%)
Dec 28, 2020 175.07 175.12 168.09 168.66 123,195 -4.40(-2.54%)
Dec 24, 2020 177.70 178.65 172.51 173.07 94,765 -4.94(-2.77%)
Dec 23, 2020 171.29 178.09 169.26 178.00 186,441 +6.70(+3.91%)
Dec 22, 2020 172.95 173.94 170.05 171.31 81,686 -0.47(-0.27%)
Dec 21, 2020 172.72 175.02 170.13 171.77 135,616 -3.46(-1.97%)
Dec 18, 2020 175.74 177.39 173.90 175.23 194,833 -0.63(-0.36%)
Dec 17, 2020 175.97 177.74 173.61 175.86 100,967 +0.80(+0.46%)
Dec 16, 2020 175.59 176.58 173.53 175.06 104,630 +0.07(+0.04%)
Dec 15, 2020 171.36 177.82 171.36 174.99 123,205 +5.36(+3.16%)
Dec 14, 2020 162.98 172.11 162.98 169.63 158,400 +7.98(+4.94%)
Dec 11, 2020 170.12 171.07 160.55 161.65 195,748 -10.84(-6.29%)
Dec 10, 2020 174.29 177.32 169.31 172.49 115,405 -2.56(-1.46%)
Dec 09, 2020 180.32 180.58 174.29 175.06 99,952 -5.72(-3.17%)
Dec 08, 2020 176.64 181.21 172.82 180.78 150,647 +3.24(+1.82%)
Dec 07, 2020 178.60 179.22 175.18 177.54 241,478 -1.69(-0.94%)
Dec 04, 2020 180.66 182.38 178.49 179.23 98,388 -1.02(-0.57%)
Dec 03, 2020 178.55 182.31 178.55 180.25 98,294 +1.48(+0.83%)
Dec 02, 2020 178.60 181.07 177.22 178.78 103,042 -2.28(-1.26%)
Dec 01, 2020 180.50 181.45 173.66 181.05 181,015 +2.41(+1.35%)
Nov 30, 2020 181.15 182.52 177.47 178.64 286,764 -1.95(-1.08%)
Nov 27, 2020 171.97 180.59 171.97 180.59 178,378 +10.52(+6.18%)
Nov 25, 2020 168.63 170.89 163.94 170.08 162,152 +1.46(+0.87%)
Nov 24, 2020 168.82 171.84 163.83 168.62 263,083 +0.68(+0.41%)
Nov 23, 2020 157.77 171.06 157.77 167.93 269,859 +11.40(+7.28%)
Nov 20, 2020 151.07 158.39 148.93 156.53 176,778 +5.01(+3.30%)
Nov 19, 2020 148.60 152.63 147.90 151.52 101,753 +4.03(+2.74%)
Nov 18, 2020 151.65 153.07 147.47 147.49 76,925 -4.17(-2.75%)
Nov 17, 2020 149.82 153.14 146.35 151.66 135,676 +2.43(+1.62%)
Nov 16, 2020 149.28 151.75 147.02 149.23 119,512 +0.80(+0.54%)
Nov 13, 2020 149.32 150.17 146.32 148.44 83,875 +0.53(+0.35%)
Nov 12, 2020 148.77 149.51 146.11 147.91 158,779 -0.86(-0.58%)
Nov 11, 2020 144.98 149.90 144.73 148.77 219,522 +6.01(+4.21%)
Nov 10, 2020 141.59 144.14 135.54 142.76 225,056 +2.65(+1.89%)
Nov 09, 2020 153.91 156.68 140.04 140.10 292,786 -11.71(-7.71%)
Nov 06, 2020 147.65 152.91 143.88 151.81 171,751 +4.44(+3.01%)
Nov 05, 2020 146.78 149.79 143.52 147.38 273,665 +6.57(+4.67%)
Nov 04, 2020 140.87 142.59 138.37 140.80 182,986 +1.95(+1.41%)
Nov 03, 2020 145.56 148.59 138.58 138.85 565,072 +10.88(+8.50%)
Nov 02, 2020 125.30 128.11 123.44 127.97 223,390 +5.03(+4.09%)
Oct 30, 2020 130.55 130.59 122.16 122.94 205,918 -9.01(-6.82%)
Oct 29, 2020 130.47 132.57 127.24 131.95 179,138 +0.81(+0.62%)
Oct 28, 2020 132.06 132.58 128.75 131.13 267,929 -2.94(-2.19%)
Oct 27, 2020 133.57 135.05 131.64 134.07 137,625 +1.23(+0.93%)
Oct 26, 2020 130.00 133.14 130.00 132.84 111,103 +1.09(+0.82%)
Oct 23, 2020 130.11 132.72 130.11 131.76 89,932 +2.91(+2.26%)
Oct 22, 2020 129.87 133.72 128.22 128.85 259,545 -0.42(-0.32%)
Oct 21, 2020 128.55 132.13 128.53 129.27 160,102 +1.40(+1.09%)
Oct 20, 2020 134.43 134.43 127.75 127.87 204,487 -5.58(-4.18%)
Oct 19, 2020 136.52 138.01 132.42 133.45 183,613 -3.05(-2.24%)
Oct 16, 2020 142.61 142.61 136.20 136.51 148,553 -6.03(-4.23%)
Oct 15, 2020 138.39 143.52 137.80 142.54 147,976 +2.35(+1.68%)
Oct 14, 2020 143.52 143.52 137.48 140.18 147,829 -2.47(-1.73%)
Oct 13, 2020 141.50 143.49 135.73 142.65 184,278 +0.18(+0.12%)
Oct 12, 2020 145.27 146.24 141.85 142.48 148,638 -1.91(-1.32%)
Oct 09, 2020 143.87 145.55 142.59 144.38 151,867 +1.57(+1.10%)
Oct 08, 2020 145.33 145.71 141.69 142.82 149,601 -1.30(-0.90%)
Oct 07, 2020 144.52 147.02 143.19 144.12 212,670 -0.13(-0.09%)
Oct 06, 2020 143.04 148.22 143.04 144.25 192,149 +0.95(+0.67%)
Oct 05, 2020 144.39 146.14 139.53 143.30 196,482 -0.70(-0.49%)
Oct 02, 2020 143.08 145.65 142.08 144.00 260,083 -0.69(-0.48%)
Oct 01, 2020 144.39 146.62 142.84 144.69 362,198 +0.78(+0.54%)
Sep 30, 2020 141.00 146.24 141.00 143.91 187,595 +2.69(+1.90%)
Sep 29, 2020 145.73 145.73 140.81 141.22 119,821 -3.61(-2.50%)
Sep 28, 2020 145.49 146.62 142.85 144.84 195,107 +0.53(+0.37%)
Sep 25, 2020 143.43 145.64 142.20 144.31 82,847 +0.43(+0.30%)
Sep 24, 2020 143.49 146.58 140.51 143.88 118,040 +0.54(+0.38%)
Sep 23, 2020 151.40 151.40 142.07 143.33 162,594 -8.68(-5.71%)
Sep 22, 2020 151.75 152.58 149.26 152.01 170,760 +1.36(+0.90%)
Sep 21, 2020 148.61 153.69 148.22 150.66 211,753 -0.28(-0.19%)
Sep 18, 2020 152.60 153.23 148.81 150.94 265,928 -0.29(-0.19%)
Sep 17, 2020 150.98 153.40 148.96 151.22 118,655 -2.10(-1.37%)
Sep 16, 2020 154.54 157.45 153.10 153.33 132,644 +0.08(+0.05%)
Sep 15, 2020 156.23 156.44 152.90 153.25 148,616 -1.25(-0.81%)
Sep 14, 2020 156.36 157.35 152.87 154.50 153,319 -0.10(-0.07%)
Sep 11, 2020 157.62 158.70 151.71 154.61 161,719 -1.34(-0.86%)
Sep 10, 2020 152.99 160.22 152.28 155.95 234,972 +4.39(+2.90%)
Sep 09, 2020 143.45 153.20 143.45 151.56 216,248 +9.28(+6.52%)
Sep 08, 2020 137.51 144.53 136.32 142.28 283,533 +2.79(+2.00%)
Sep 04, 2020 147.61 148.22 135.75 139.49 272,024 -8.87(-5.98%)
Sep 03, 2020 147.83 148.91 145.88 148.36 352,905 -0.97(-0.65%)
Sep 02, 2020 144.27 149.40 143.82 149.33 426,884 +5.01(+3.47%)
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.