Skip to main content

Medifast Inc (NY: MED )

38.55 +1.02 (+2.72%)
Streaming Delayed Price Updated: 10:55 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 90.28 90.78 88.06 90.29 172,638 +0.60(+0.67%)
Jun 29, 2023 87.26 90.10 87.22 89.69 207,026 +2.28(+2.61%)
Jun 28, 2023 90.40 90.40 86.78 87.41 253,211 -3.69(-4.05%)
Jun 27, 2023 88.37 91.53 87.60 91.10 343,322 +2.84(+3.22%)
Jun 26, 2023 85.46 88.98 85.21 88.26 235,057 +3.39(+3.99%)
Jun 23, 2023 83.91 88.53 83.91 84.87 534,137 +0.29(+0.34%)
Jun 22, 2023 81.27 85.82 80.39 84.58 403,108 +2.93(+3.59%)
Jun 21, 2023 78.84 81.99 78.06 81.65 281,267 +2.07(+2.60%)
Jun 20, 2023 79.12 80.05 77.99 79.58 196,250 +0.43(+0.55%)
Jun 16, 2023 77.85 79.15 77.00 79.15 511,017 +2.15(+2.80%)
Jun 15, 2023 77.33 77.83 75.57 77.00 216,016 -0.33(-0.42%)
Jun 14, 2023 78.92 79.81 77.06 77.32 157,009 -1.37(-1.75%)
Jun 13, 2023 77.30 78.70 76.72 78.70 211,327 +2.02(+2.63%)
Jun 12, 2023 76.90 77.55 76.22 76.68 138,780 +0.24(+0.31%)
Jun 09, 2023 78.49 78.55 76.33 76.44 148,855 -2.38(-3.02%)
Jun 08, 2023 79.92 79.92 77.70 78.82 173,586 -0.91(-1.15%)
Jun 07, 2023 79.28 80.26 78.77 79.74 170,475 +1.04(+1.32%)
Jun 06, 2023 76.18 79.63 75.95 78.70 149,141 +1.87(+2.43%)
Jun 05, 2023 77.96 78.54 76.49 76.83 186,744 -3.53(-4.39%)
Jun 02, 2023 77.70 80.54 77.20 80.36 201,773 +4.14(+5.44%)
Jun 01, 2023 75.39 76.71 74.67 76.22 179,772 +0.56(+0.74%)
May 31, 2023 77.87 77.89 75.38 75.66 199,737 -2.13(-2.74%)
May 30, 2023 78.77 78.93 76.33 77.79 234,324 -1.13(-1.44%)
May 26, 2023 79.27 80.55 78.77 78.93 167,981 -0.62(-0.77%)
May 25, 2023 80.64 82.00 78.51 79.54 215,212 -1.57(-1.93%)
May 24, 2023 83.71 84.11 80.28 81.11 221,217 -3.08(-3.65%)
May 23, 2023 86.08 87.37 83.95 84.19 194,398 -2.12(-2.46%)
May 22, 2023 86.57 87.15 85.23 86.31 153,782 -0.18(-0.21%)
May 19, 2023 87.97 87.97 84.60 86.49 201,790 -1.03(-1.18%)
May 18, 2023 86.44 88.00 84.66 87.52 173,427 +0.69(+0.80%)
May 17, 2023 87.13 87.86 86.51 86.83 158,955 +0.44(+0.51%)
May 16, 2023 88.00 88.00 85.65 86.39 158,922 -1.49(-1.70%)
May 15, 2023 85.47 88.16 85.37 87.88 165,971 +2.42(+2.84%)
May 12, 2023 85.12 87.04 84.31 85.46 185,641 +1.05(+1.24%)
May 11, 2023 83.33 84.57 83.03 84.41 153,724 +0.79(+0.94%)
May 10, 2023 85.52 85.56 82.81 83.62 185,342 -0.50(-0.59%)
May 09, 2023 84.21 85.76 82.87 84.12 269,478 -2.08(-2.41%)
May 08, 2023 87.85 87.85 83.84 86.20 314,284 -1.26(-1.44%)
May 05, 2023 86.38 88.60 84.68 87.46 356,733 +2.74(+3.23%)
May 04, 2023 81.72 85.07 79.58 84.72 332,068 +2.81(+3.43%)
May 03, 2023 84.73 84.97 81.54 81.91 393,781 -2.85(-3.36%)
May 02, 2023 81.49 85.00 77.41 84.75 1,044,234 -2.32(-2.66%)
May 01, 2023 88.01 88.70 86.50 87.07 407,980 -1.04(-1.18%)
Apr 28, 2023 86.86 89.58 86.73 88.11 298,340 +1.69(+1.96%)
Apr 27, 2023 88.30 89.01 85.93 86.42 298,162 -1.25(-1.43%)
Apr 26, 2023 87.75 89.31 87.22 87.67 273,388 +0.39(+0.45%)
Apr 25, 2023 89.95 90.27 87.27 87.27 269,929 -3.19(-3.53%)
Apr 24, 2023 92.92 93.34 90.18 90.46 170,880 -2.20(-2.38%)
Apr 21, 2023 92.78 93.80 91.33 92.67 129,700 -0.30(-0.32%)
Apr 20, 2023 92.20 95.35 91.64 92.96 188,021 -0.05(-0.05%)
Apr 19, 2023 92.96 94.14 92.05 93.01 168,239 -0.15(-0.17%)
Apr 18, 2023 94.44 94.44 90.87 93.17 158,291 -0.43(-0.46%)
Apr 17, 2023 94.76 95.65 92.62 93.60 163,996 -0.69(-0.73%)
Apr 14, 2023 94.53 95.31 93.11 94.29 97,105 -0.24(-0.25%)
Apr 13, 2023 93.82 95.69 93.82 94.53 122,145 +1.32(+1.41%)
Apr 12, 2023 96.01 96.01 92.34 93.21 172,072 -2.04(-2.14%)
Apr 11, 2023 92.94 96.15 92.62 95.25 219,085 +3.46(+3.77%)
Apr 10, 2023 91.52 93.90 91.33 91.79 222,586 +0.07(+0.07%)
Apr 06, 2023 93.08 93.75 91.23 91.72 249,788 -0.94(-1.02%)
Apr 05, 2023 95.07 95.56 92.56 92.67 208,908 -3.26(-3.40%)
Apr 04, 2023 98.53 98.76 94.34 95.93 182,658 -2.61(-2.64%)
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.