Skip to main content

Medifast Inc (NY: MED )

18.64 -0.14 (-0.75%)
Official Closing Price Updated: 7:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 18.74 18.96 18.43 18.64 241,029 -0.14(-0.75%)
Jul 18, 2024 19.52 19.71 18.74 18.78 365,944 -0.71(-3.64%)
Jul 17, 2024 19.10 19.98 18.98 19.49 400,535 +0.29(+1.51%)
Jul 16, 2024 18.96 19.20 18.57 19.20 444,831 +0.57(+3.06%)
Jul 15, 2024 18.98 18.98 18.41 18.63 371,690 -0.24(-1.27%)
Jul 12, 2024 19.53 19.95 18.47 18.87 375,421 -0.32(-1.67%)
Jul 11, 2024 19.25 19.66 18.82 19.19 333,086 +0.46(+2.46%)
Jul 10, 2024 18.59 18.86 18.19 18.73 409,347 +0.32(+1.74%)
Jul 09, 2024 18.35 18.66 17.89 18.41 335,716 -0.10(-0.54%)
Jul 08, 2024 18.80 18.91 18.32 18.51 335,767 -0.18(-0.96%)
Jul 05, 2024 19.64 19.73 18.66 18.69 389,528 -1.08(-5.46%)
Jul 03, 2024 20.64 20.68 19.75 19.77 141,012 -0.71(-3.47%)
Jul 02, 2024 21.02 21.02 20.06 20.48 363,356 -0.55(-2.62%)
Jul 01, 2024 21.79 22.21 20.68 21.03 402,494 -0.79(-3.62%)
Jun 28, 2024 21.16 21.96 20.72 21.82 1,157,375 +0.70(+3.31%)
Jun 27, 2024 19.99 21.27 19.99 21.12 609,170 +1.12(+5.60%)
Jun 26, 2024 19.35 20.14 19.25 20.00 684,756 +0.51(+2.62%)
Jun 25, 2024 19.40 19.66 18.81 19.49 537,291 -0.11(-0.56%)
Jun 24, 2024 20.12 20.51 19.53 19.60 592,588 -0.43(-2.15%)
Jun 21, 2024 20.56 21.18 20.01 20.03 5,336,404 -0.53(-2.58%)
Jun 20, 2024 19.44 20.62 19.43 20.56 625,185 +0.95(+4.84%)
Jun 18, 2024 19.99 20.10 19.51 19.61 530,247 -0.37(-1.85%)
Jun 17, 2024 19.58 19.99 19.39 19.98 528,626 +0.27(+1.37%)
Jun 14, 2024 19.97 20.00 19.33 19.71 525,896 -0.43(-2.14%)
Jun 13, 2024 20.71 20.83 19.87 20.14 456,562 -0.58(-2.80%)
Jun 12, 2024 22.02 22.34 20.61 20.72 526,785 -0.76(-3.54%)
Jun 11, 2024 20.95 21.71 20.55 21.48 559,060 +0.43(+2.04%)
Jun 10, 2024 20.67 21.32 20.04 21.05 1,005,675 -0.41(-1.91%)
Jun 07, 2024 21.70 22.46 21.30 21.46 520,262 -0.39(-1.78%)
Jun 06, 2024 22.03 22.30 21.66 21.85 459,656 -0.17(-0.77%)
Jun 05, 2024 20.43 22.13 19.90 22.02 1,143,225 -1.95(-8.14%)
Jun 04, 2024 24.79 24.99 23.62 23.97 512,146 -1.03(-4.12%)
Jun 03, 2024 25.89 26.07 24.68 25.00 367,670 -0.74(-2.87%)
May 31, 2024 26.36 26.53 24.83 25.74 742,272 -0.36(-1.38%)
May 30, 2024 25.56 26.12 24.85 26.10 482,481 +0.96(+3.82%)
May 29, 2024 24.73 25.20 24.11 25.14 483,572 +0.34(+1.37%)
May 28, 2024 22.99 24.94 22.70 24.80 830,196 +1.97(+8.63%)
May 24, 2024 22.90 23.18 22.35 22.83 428,695 +0.07(+0.31%)
May 23, 2024 24.43 24.43 22.68 22.76 415,089 -1.77(-7.22%)
May 22, 2024 24.35 25.18 24.09 24.53 375,659 +0.14(+0.57%)
May 21, 2024 24.36 24.79 24.00 24.39 490,067 -0.04(-0.16%)
May 20, 2024 24.83 24.99 23.78 24.43 457,993 -0.57(-2.28%)
May 17, 2024 25.32 25.56 24.87 25.00 285,868 -0.36(-1.42%)
May 16, 2024 25.77 26.00 24.83 25.36 333,443 +0.00(+0.00%)
May 15, 2024 26.83 26.85 24.63 25.36 546,622 -1.08(-4.08%)
May 14, 2024 26.04 27.16 25.88 26.44 496,669 +1.09(+4.30%)
May 13, 2024 25.24 27.15 25.00 25.35 453,364 +0.36(+1.44%)
May 10, 2024 25.62 25.65 24.67 24.99 275,198 -0.73(-2.84%)
May 09, 2024 24.94 25.79 24.87 25.72 338,668 +0.76(+3.04%)
May 08, 2024 25.15 25.51 24.76 24.96 336,907 -0.55(-2.16%)
May 07, 2024 25.36 25.64 24.58 25.51 512,078 +0.33(+1.31%)
May 06, 2024 27.00 27.18 24.98 25.18 569,100 -1.51(-5.66%)
May 03, 2024 26.29 26.81 25.36 26.69 459,572 +0.76(+2.93%)
May 02, 2024 26.90 28.44 25.82 25.93 652,216 -0.43(-1.63%)
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.