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

Medifast Inc (NY: MED )

32.08 +0.20 (+0.61%)
Streaming Delayed Price Updated: 10:31 AM EDT, Apr 18, 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 (%)
May 28, 2021 294.95 301.35 294.19 297.11 96,530 +1.54(+0.52%)
May 27, 2021 294.70 297.14 291.52 295.57 117,651 +0.01(+0.00%)
May 26, 2021 291.27 296.16 291.05 295.56 130,960 +5.26(+1.81%)
May 25, 2021 295.20 296.89 286.60 290.31 135,308 -2.61(-0.89%)
May 24, 2021 283.59 295.79 283.46 292.92 119,482 +12.34(+4.40%)
May 21, 2021 286.73 288.97 280.53 280.58 79,074 -3.28(-1.16%)
May 20, 2021 284.34 288.09 272.75 283.86 126,370 +0.32(+0.11%)
May 19, 2021 279.33 283.64 274.15 283.54 141,969 -0.06(-0.02%)
May 18, 2021 276.34 292.25 276.10 283.60 241,668 +8.89(+3.24%)
May 17, 2021 266.96 275.82 266.13 274.71 176,604 +9.12(+3.43%)
May 14, 2021 258.69 265.70 250.71 265.59 177,829 +9.49(+3.70%)
May 13, 2021 245.58 256.54 245.58 256.10 146,315 +10.86(+4.43%)
May 12, 2021 262.90 263.60 244.68 245.24 198,001 -17.85(-6.78%)
May 11, 2021 260.22 264.70 251.49 263.09 195,905 -0.56(-0.21%)
May 10, 2021 250.39 265.14 249.50 263.66 297,868 +14.77(+5.94%)
May 07, 2021 240.55 249.47 240.35 248.88 200,572 +10.10(+4.23%)
May 06, 2021 226.89 239.23 224.09 238.79 166,761 +13.19(+5.85%)
May 05, 2021 224.13 236.79 222.47 225.60 306,994 +24.40(+12.12%)
May 04, 2021 207.75 207.75 197.20 201.20 169,775 -8.14(-3.89%)
May 03, 2021 204.65 211.89 204.15 209.34 154,224 +6.27(+3.09%)
Apr 30, 2021 199.78 203.36 198.88 203.07 110,820 +0.60(+0.30%)
Apr 29, 2021 202.84 206.45 200.09 202.47 74,381 +0.31(+0.15%)
Apr 28, 2021 204.35 204.35 200.81 202.16 69,094 -3.52(-1.71%)
Apr 27, 2021 208.83 210.47 204.10 205.68 66,212 -2.65(-1.27%)
Apr 26, 2021 209.06 211.28 206.39 208.33 78,122 +0.31(+0.15%)
Apr 23, 2021 212.55 214.10 207.46 208.02 105,676 -2.88(-1.37%)
Apr 22, 2021 215.47 216.28 209.72 210.90 61,746 -2.09(-0.98%)
Apr 21, 2021 207.46 213.27 206.68 212.99 98,226 +4.96(+2.39%)
Apr 20, 2021 209.28 212.09 204.33 208.03 93,260 -2.09(-1.00%)
Apr 19, 2021 210.41 212.06 205.18 210.12 82,245 -1.90(-0.89%)
Apr 16, 2021 210.15 214.81 207.35 212.01 70,563 +1.87(+0.89%)
Apr 15, 2021 213.75 213.75 206.58 210.15 93,045 -2.31(-1.09%)
Apr 14, 2021 209.83 213.41 208.81 212.45 87,265 +3.19(+1.53%)
Apr 13, 2021 208.60 213.72 203.54 209.26 144,882 +3.58(+1.74%)
Apr 12, 2021 198.69 207.44 198.69 205.68 111,489 +7.85(+3.97%)
Apr 09, 2021 198.53 199.41 192.83 197.83 76,154 +0.45(+0.23%)
Apr 08, 2021 195.87 198.19 194.05 197.38 62,995 +2.49(+1.28%)
Apr 07, 2021 198.66 198.97 192.36 194.90 110,112 -5.08(-2.54%)
Apr 06, 2021 198.29 205.67 198.29 199.98 112,938 +3.69(+1.88%)
Apr 05, 2021 201.54 203.90 192.90 196.28 109,558 -2.50(-1.26%)
Apr 01, 2021 192.60 202.19 191.15 198.79 136,541 +9.37(+4.95%)
Mar 31, 2021 192.81 197.89 188.45 189.42 193,877 -1.64(-0.86%)
Mar 30, 2021 184.79 193.03 181.11 191.05 139,611 +5.62(+3.03%)
Mar 29, 2021 197.07 198.69 185.16 185.44 205,789 -14.07(-7.05%)
Mar 26, 2021 198.64 207.02 194.36 199.50 144,049 +0.90(+0.45%)
Mar 25, 2021 193.72 201.88 191.76 198.61 154,268 +2.19(+1.11%)
Mar 24, 2021 205.48 206.77 196.42 196.42 122,749 -8.56(-4.17%)
Mar 23, 2021 205.97 211.72 202.41 204.98 160,611 -1.44(-0.70%)
Mar 22, 2021 215.29 216.92 206.10 206.42 193,873 -5.37(-2.53%)
Mar 19, 2021 211.63 218.19 211.33 211.78 280,897 +3.20(+1.53%)
Mar 18, 2021 223.27 223.27 208.59 208.59 203,613 -16.82(-7.46%)
Mar 17, 2021 220.97 231.64 220.38 225.41 201,422 +1.54(+0.69%)
Mar 16, 2021 223.10 227.17 218.71 223.87 142,512 -3.67(-1.61%)
Mar 15, 2021 228.82 230.84 225.59 227.54 126,695 -1.50(-0.66%)
Mar 12, 2021 225.66 231.41 225.66 229.04 117,828 +0.73(+0.32%)
Mar 11, 2021 221.53 228.82 220.78 228.31 112,451 +9.47(+4.33%)
Mar 10, 2021 223.30 229.09 218.42 218.84 106,161 +0.55(+0.25%)
Mar 09, 2021 217.68 227.56 214.25 218.29 200,632 +9.80(+4.70%)
Mar 08, 2021 216.20 219.22 206.11 208.49 145,848 -7.58(-3.51%)
Mar 05, 2021 214.19 216.25 201.98 216.07 160,930 +3.02(+1.42%)
Mar 04, 2021 223.76 226.50 208.58 213.05 191,835 -13.03(-5.76%)
Mar 03, 2021 233.87 234.37 224.17 226.07 113,859 -6.17(-2.66%)
Mar 02, 2021 238.75 239.89 232.12 232.24 97,542 -3.96(-1.68%)
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.