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

Medifast Inc (NY: MED )

18.68 -0.31 (-1.63%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 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%)
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.