Skip to main content

Medifast Inc (NY: MED )

81.03 -1.07 (-1.30%)
Streaming Delayed Price Updated: 12:34 PM EDT, May 30, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 26, 2023 82.46 83.79 81.93 82.10 161,492 -0.64(-0.77%)
May 25, 2023 83.88 85.30 81.66 82.74 206,899 -1.63(-1.93%)
May 24, 2023 87.07 87.50 83.51 84.37 212,672 -3.20(-3.65%)
May 23, 2023 89.54 90.88 87.32 87.57 186,889 -2.21(-2.46%)
May 22, 2023 90.05 90.65 88.65 89.78 147,842 -0.19(-0.21%)
May 19, 2023 91.50 91.50 88.00 89.97 193,995 -1.07(-1.18%)
May 18, 2023 89.91 91.54 88.06 91.04 166,728 +0.72(+0.80%)
May 17, 2023 90.63 91.39 89.99 90.32 152,815 +0.46(+0.51%)
May 16, 2023 91.54 91.54 89.09 89.86 152,783 -1.55(-1.70%)
May 15, 2023 88.90 91.70 88.80 91.41 159,560 +2.52(+2.83%)
May 12, 2023 88.54 90.53 87.70 88.89 178,470 +1.09(+1.24%)
May 11, 2023 86.68 87.97 86.37 87.80 147,786 +0.82(+0.94%)
May 10, 2023 88.96 89.00 86.14 86.98 178,183 -0.52(-0.59%)
May 09, 2023 87.59 89.20 86.20 87.50 259,068 -2.16(-2.41%)
May 08, 2023 91.38 91.38 87.21 89.66 302,143 -1.31(-1.44%)
May 05, 2023 89.85 92.16 88.08 90.97 342,953 +2.85(+3.23%)
May 04, 2023 85.00 88.49 82.78 88.12 319,240 +2.92(+3.43%)
May 03, 2023 88.13 88.39 84.82 85.20 378,569 -2.96(-3.36%)
May 02, 2023 84.76 88.42 80.52 88.16 1,003,895 -2.41(-2.66%)
May 01, 2023 91.55 92.26 89.98 90.57 392,220 -1.08(-1.18%)
Apr 28, 2023 90.35 93.18 90.22 91.65 286,815 +1.76(+1.96%)
Apr 27, 2023 91.85 92.59 89.38 89.89 286,644 -1.30(-1.43%)
Apr 26, 2023 91.28 92.90 90.72 91.19 262,827 +0.41(+0.45%)
Apr 25, 2023 93.56 93.90 90.78 90.78 259,502 -3.32(-3.53%)
Apr 24, 2023 96.65 97.09 93.81 94.10 164,279 -2.29(-2.38%)
Apr 21, 2023 96.51 97.57 95.00 96.39 124,690 -0.31(-0.32%)
Apr 20, 2023 95.91 99.18 95.32 96.70 180,758 -0.05(-0.05%)
Apr 19, 2023 96.70 97.92 95.75 96.75 161,740 -0.16(-0.17%)
Apr 18, 2023 98.23 98.23 94.52 96.91 152,177 -0.45(-0.46%)
Apr 17, 2023 98.57 99.49 96.34 97.36 157,661 -0.72(-0.73%)
Apr 14, 2023 98.33 99.14 96.85 98.08 93,354 -0.25(-0.25%)
Apr 13, 2023 97.59 99.54 97.59 98.33 117,427 +1.37(+1.41%)
Apr 12, 2023 99.87 99.87 96.05 96.96 165,425 -2.12(-2.14%)
Apr 11, 2023 96.67 100.01 96.34 99.08 210,622 +3.60(+3.77%)
Apr 10, 2023 95.20 97.67 95.00 95.48 213,988 +0.07(+0.07%)
Apr 06, 2023 96.82 97.52 94.90 95.41 240,139 -0.98(-1.02%)
Apr 05, 2023 98.89 99.40 96.28 96.39 200,838 -3.39(-3.40%)
Apr 04, 2023 102.49 102.73 98.13 99.78 175,602 -2.71(-2.64%)
Apr 03, 2023 104.15 104.25 101.41 102.49 205,837 -1.18(-1.14%)
Mar 31, 2023 100.00 104.17 99.30 103.67 249,221 +5.02(+5.09%)
Mar 30, 2023 99.04 100.49 98.45 98.65 147,535 +0.62(+0.63%)
Mar 29, 2023 97.78 98.59 96.88 98.03 149,831 +0.94(+0.97%)
Mar 28, 2023 98.59 99.72 97.09 97.09 176,949 -2.01(-2.03%)
Mar 27, 2023 96.88 99.71 96.79 99.10 173,608 +3.38(+3.53%)
Mar 24, 2023 96.21 97.20 94.70 95.72 202,059 -0.29(-0.31%)
Mar 23, 2023 99.47 100.13 95.47 96.01 181,148 -2.38(-2.42%)
Mar 22, 2023 101.27 102.01 98.29 98.39 155,109 -2.88(-2.84%)
Mar 21, 2023 101.70 104.39 101.06 101.27 162,680 +1.77(+1.78%)
Mar 20, 2023 101.84 103.82 99.10 99.50 276,168 -1.50(-1.49%)
Mar 17, 2023 101.55 102.43 99.08 101.01 392,020 -1.68(-1.64%)
Mar 16, 2023 100.28 103.43 99.64 102.69 156,006 +1.43(+1.41%)
Mar 15, 2023 102.94 103.14 99.87 101.26 255,528 -3.78(-3.59%)
Mar 14, 2023 106.03 107.15 103.90 105.04 177,261 +2.00(+1.94%)
Mar 13, 2023 103.58 106.65 102.05 103.04 227,639 -2.09(-1.99%)
Mar 10, 2023 106.84 107.90 103.37 105.14 227,311 -2.92(-2.70%)
Mar 09, 2023 105.50 108.99 104.35 108.06 200,840 +2.55(+2.41%)
Mar 08, 2023 104.81 106.05 104.20 105.51 189,179 +0.73(+0.69%)
Mar 07, 2023 104.23 105.30 102.05 104.78 251,291 +0.88(+0.84%)
Mar 06, 2023 109.79 111.06 103.00 103.91 190,994 -6.05(-5.50%)
Mar 03, 2023 112.31 112.71 109.25 109.95 209,853 -0.86(-0.77%)
Mar 02, 2023 107.47 110.89 106.24 110.81 135,057 +2.33(+2.15%)
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.