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

Medifast Inc (NY: MED )

32.47 +0.59 (+1.85%)
Official Closing Price Updated: 7:00 PM 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 31, 2019 109.00 109.65 106.32 107.70 209,163 -2.99(-2.70%)
May 30, 2019 111.07 112.49 109.97 110.69 178,577 +0.00(+0.00%)
May 29, 2019 112.92 113.02 108.38 110.69 257,599 -3.00(-2.64%)
May 28, 2019 115.75 117.56 113.65 113.69 229,007 -1.93(-1.67%)
May 24, 2019 116.93 117.83 115.27 115.62 133,495 -0.37(-0.32%)
May 23, 2019 117.78 118.68 115.16 115.99 207,817 -3.11(-2.62%)
May 22, 2019 122.20 122.76 118.11 119.10 176,083 -3.52(-2.87%)
May 21, 2019 122.67 124.21 122.16 122.62 228,759 +1.29(+1.06%)
May 20, 2019 118.34 123.15 117.36 121.33 251,644 +2.45(+2.06%)
May 17, 2019 120.57 121.34 118.61 118.89 196,591 -2.66(-2.19%)
May 16, 2019 119.10 123.01 119.10 121.54 300,403 +3.21(+2.71%)
May 15, 2019 115.90 118.75 115.23 118.34 216,084 +2.36(+2.03%)
May 14, 2019 115.68 117.32 114.66 115.98 305,865 +0.98(+0.85%)
May 13, 2019 114.96 116.43 113.94 115.00 255,156 -2.86(-2.42%)
May 10, 2019 119.25 119.79 114.91 117.86 207,127 -1.55(-1.29%)
May 09, 2019 119.27 120.38 117.78 119.41 247,424 -0.68(-0.56%)
May 08, 2019 121.69 122.46 119.78 120.08 254,388 -1.20(-0.99%)
May 07, 2019 125.94 126.42 119.95 121.28 295,791 -5.60(-4.41%)
May 06, 2019 122.77 128.69 122.77 126.88 633,214 +0.96(+0.76%)
May 03, 2019 121.33 126.94 121.15 125.92 419,403 +5.92(+4.94%)
May 02, 2019 125.88 133.15 117.28 120.00 818,975 -6.36(-5.03%)
May 01, 2019 122.90 128.79 122.55 126.35 585,401 +3.83(+3.13%)
Apr 30, 2019 129.46 130.61 120.28 122.52 749,384 -6.73(-5.21%)
Apr 29, 2019 129.79 130.35 127.67 129.25 395,252 -0.29(-0.23%)
Apr 26, 2019 127.78 129.60 126.47 129.54 212,994 +2.05(+1.61%)
Apr 25, 2019 131.13 131.13 126.66 127.49 257,608 -3.71(-2.83%)
Apr 24, 2019 128.18 131.44 127.29 131.20 342,783 +3.46(+2.71%)
Apr 23, 2019 123.46 128.68 122.70 127.74 403,494 +4.50(+3.65%)
Apr 22, 2019 120.91 123.29 120.71 123.24 356,926 +3.16(+2.63%)
Apr 18, 2019 120.27 121.33 118.82 120.08 342,778 -0.11(-0.09%)
Apr 17, 2019 117.36 120.52 116.36 120.19 427,582 +3.34(+2.86%)
Apr 16, 2019 115.17 117.16 114.66 116.85 235,992 +1.90(+1.66%)
Apr 15, 2019 114.16 116.72 113.71 114.94 184,668 +0.94(+0.83%)
Apr 12, 2019 115.79 115.79 112.33 114.00 161,391 -1.04(-0.91%)
Apr 11, 2019 116.82 116.82 113.62 115.05 206,398 -1.34(-1.16%)
Apr 10, 2019 113.90 116.90 113.60 116.39 282,550 +3.00(+2.64%)
Apr 09, 2019 114.69 116.52 113.00 113.39 312,086 -1.68(-1.46%)
Apr 08, 2019 111.30 115.28 111.04 115.07 307,383 +3.67(+3.29%)
Apr 05, 2019 109.50 112.73 108.80 111.40 229,756 +1.90(+1.74%)
Apr 04, 2019 106.42 109.73 105.99 109.50 187,695 +3.18(+2.99%)
Apr 03, 2019 108.98 109.36 105.98 106.32 333,882 -1.90(-1.76%)
Apr 02, 2019 109.74 109.88 107.44 108.22 267,520 -1.15(-1.05%)
Apr 01, 2019 107.14 109.47 106.55 109.37 223,224 +2.84(+2.67%)
Mar 29, 2019 107.58 108.16 105.83 106.53 173,843 -0.26(-0.24%)
Mar 28, 2019 107.98 109.62 106.42 106.79 158,638 -0.38(-0.35%)
Mar 27, 2019 110.44 110.44 105.62 107.17 329,980 -2.79(-2.54%)
Mar 26, 2019 108.95 110.65 107.61 109.96 255,944 +1.89(+1.74%)
Mar 25, 2019 104.49 108.94 104.20 108.07 247,000 +3.75(+3.59%)
Mar 22, 2019 109.21 109.75 102.49 104.33 256,509 -5.21(-4.75%)
Mar 21, 2019 109.59 111.08 108.28 109.53 221,623 +0.11(+0.10%)
Mar 20, 2019 111.79 112.08 108.76 109.43 172,910 -2.74(-2.44%)
Mar 19, 2019 112.77 113.80 110.64 112.17 232,863 -0.23(-0.21%)
Mar 18, 2019 113.07 113.07 109.56 112.40 244,983 -0.79(-0.70%)
Mar 15, 2019 110.70 113.87 110.49 113.19 354,656 +2.80(+2.53%)
Mar 14, 2019 112.86 113.50 110.12 110.39 207,928 -2.45(-2.17%)
Mar 13, 2019 112.99 113.76 111.34 112.84 181,512 +0.22(+0.20%)
Mar 12, 2019 112.41 113.26 110.26 112.62 237,765 +0.22(+0.20%)
Mar 11, 2019 109.25 112.50 108.94 112.39 233,182 +3.22(+2.95%)
Mar 08, 2019 106.54 109.78 104.50 109.17 233,507 +1.84(+1.71%)
Mar 07, 2019 108.41 111.65 106.86 107.33 250,555 -0.67(-0.62%)
Mar 06, 2019 110.62 111.06 107.28 108.01 212,939 -2.25(-2.04%)
Mar 05, 2019 107.01 110.96 106.67 110.26 367,451 +3.38(+3.16%)
Mar 04, 2019 106.06 109.59 105.86 106.88 404,439 +1.75(+1.67%)
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.