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

Medifast Inc (NY: MED )

32.44 -0.03 (-0.09%)
Official Closing Price Updated: 4:10 PM EDT, Apr 19, 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 (%)
Sep 29, 2023 77.03 77.71 74.69 74.85 187,125 -1.60(-2.09%)
Sep 28, 2023 76.79 77.46 76.08 76.45 146,976 -0.17(-0.22%)
Sep 27, 2023 77.71 79.25 76.46 76.62 157,110 -0.19(-0.25%)
Sep 26, 2023 77.17 77.78 76.73 76.81 142,570 -0.95(-1.22%)
Sep 25, 2023 76.96 78.14 77.19 77.76 195,486 +0.24(+0.31%)
Sep 22, 2023 80.00 80.98 77.46 77.52 189,010 -2.10(-2.64%)
Sep 21, 2023 81.14 82.51 79.39 79.62 177,924 -2.47(-3.01%)
Sep 20, 2023 81.99 83.60 81.41 82.09 187,299 +1.19(+1.47%)
Sep 19, 2023 80.30 81.12 80.06 80.90 99,538 +0.49(+0.61%)
Sep 18, 2023 79.35 81.06 78.46 80.41 164,906 +0.86(+1.08%)
Sep 15, 2023 80.88 80.97 78.37 79.55 393,859 -1.33(-1.65%)
Sep 14, 2023 79.89 81.23 79.65 80.88 142,619 +1.45(+1.83%)
Sep 13, 2023 80.80 81.03 78.95 79.43 132,759 -0.84(-1.05%)
Sep 12, 2023 81.14 81.78 79.17 80.28 168,367 -0.86(-1.06%)
Sep 11, 2023 80.18 81.27 79.40 81.14 173,230 +1.57(+1.97%)
Sep 08, 2023 78.16 79.68 77.22 79.57 121,858 +1.71(+2.20%)
Sep 07, 2023 78.89 79.40 77.34 77.86 154,388 -1.00(-1.27%)
Sep 06, 2023 81.18 81.30 78.38 78.85 137,125 -2.31(-2.85%)
Sep 05, 2023 81.76 81.93 80.27 81.17 162,470 -1.13(-1.37%)
Sep 01, 2023 83.88 83.88 81.99 82.29 118,799 -0.33(-0.40%)
Aug 31, 2023 83.76 84.77 82.44 82.63 127,333 -1.48(-1.76%)
Aug 30, 2023 82.90 85.12 82.73 84.11 119,263 +0.83(+1.00%)
Aug 29, 2023 82.86 84.39 82.82 83.27 127,397 +0.03(+0.04%)
Aug 28, 2023 83.01 84.54 82.49 83.24 124,663 +0.80(+0.97%)
Aug 25, 2023 82.90 83.82 81.31 82.44 159,873 -0.20(-0.24%)
Aug 24, 2023 82.78 84.63 82.29 82.64 163,942 -0.05(-0.06%)
Aug 23, 2023 83.19 83.47 82.17 82.69 163,713 -0.44(-0.53%)
Aug 22, 2023 83.72 84.72 83.00 83.13 124,793 -0.50(-0.60%)
Aug 21, 2023 82.05 84.41 81.72 83.63 173,386 +1.09(+1.32%)
Aug 18, 2023 82.20 83.98 81.60 82.54 178,793 -0.17(-0.20%)
Aug 17, 2023 83.96 84.82 82.22 82.70 164,261 -1.25(-1.49%)
Aug 16, 2023 87.80 88.49 83.74 83.96 192,247 -3.81(-4.34%)
Aug 15, 2023 90.26 90.26 87.54 87.77 143,684 -2.82(-3.11%)
Aug 14, 2023 91.84 91.84 89.96 90.59 157,413 -1.41(-1.53%)
Aug 11, 2023 90.44 92.24 90.10 92.00 113,610 +2.42(+2.70%)
Aug 10, 2023 91.68 94.06 88.97 89.58 141,590 -1.27(-1.40%)
Aug 09, 2023 88.16 92.34 87.50 90.86 161,804 +3.25(+3.71%)
Aug 08, 2023 97.97 97.97 87.03 87.60 430,944 -6.53(-6.94%)
Aug 07, 2023 96.02 96.56 92.30 94.14 288,261 -2.64(-2.72%)
Aug 04, 2023 97.86 99.04 95.62 96.77 230,838 -1.53(-1.55%)
Aug 03, 2023 99.19 100.22 97.73 98.30 126,825 -0.89(-0.90%)
Aug 02, 2023 96.01 101.04 95.53 99.19 210,889 +1.29(+1.32%)
Aug 01, 2023 99.08 99.76 96.02 97.90 205,238 -1.92(-1.92%)
Jul 31, 2023 105.22 106.59 99.16 99.82 197,867 -5.07(-4.83%)
Jul 28, 2023 105.00 107.30 103.76 104.89 167,438 +1.73(+1.68%)
Jul 27, 2023 103.57 103.76 101.06 103.15 196,876 +0.28(+0.28%)
Jul 26, 2023 96.89 103.24 96.89 102.87 258,308 +5.73(+5.90%)
Jul 25, 2023 95.90 97.57 94.92 97.14 116,713 +1.23(+1.29%)
Jul 24, 2023 91.91 96.17 91.91 95.90 221,066 +3.99(+4.34%)
Jul 21, 2023 93.27 93.27 90.99 91.91 174,813 -0.67(-0.72%)
Jul 20, 2023 92.04 93.35 90.14 92.58 111,649 +0.33(+0.36%)
Jul 19, 2023 93.38 93.52 91.78 92.25 126,790 -0.99(-1.06%)
Jul 18, 2023 92.84 94.08 91.54 93.24 109,018 +1.02(+1.10%)
Jul 17, 2023 89.44 92.49 88.90 92.22 131,926 +2.67(+2.99%)
Jul 14, 2023 90.53 90.76 87.36 89.54 177,270 -1.20(-1.33%)
Jul 13, 2023 90.22 91.79 89.95 90.75 123,213 +0.92(+1.03%)
Jul 12, 2023 92.47 92.84 89.74 89.83 274,580 -1.61(-1.76%)
Jul 11, 2023 91.83 92.72 90.46 91.43 130,250 +0.08(+0.09%)
Jul 10, 2023 90.02 92.16 90.02 91.36 162,893 +1.11(+1.23%)
Jul 07, 2023 91.57 94.33 90.07 90.25 255,447 -1.14(-1.24%)
Jul 06, 2023 91.33 91.67 88.44 91.38 149,932 -1.21(-1.31%)
Jul 05, 2023 92.15 93.87 91.54 92.60 194,746 -0.12(-0.13%)
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.