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

Medifast Inc (NY: MED )

26.69 +0.76 (+2.93%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Jul 31, 2018 139.83 143.33 139.04 141.39 214,547 +1.18(+0.84%)
Jul 30, 2018 143.41 143.41 137.68 140.21 225,372 -3.66(-2.54%)
Jul 27, 2018 145.36 145.36 140.97 143.87 170,114 -1.32(-0.91%)
Jul 26, 2018 145.93 148.47 143.52 145.19 145,409 -0.86(-0.59%)
Jul 25, 2018 142.92 150.56 142.92 146.05 266,685 +4.17(+2.94%)
Jul 24, 2018 141.56 143.33 140.19 141.88 256,478 +1.44(+1.03%)
Jul 23, 2018 141.03 143.14 138.57 140.43 231,315 -0.60(-0.43%)
Jul 20, 2018 141.31 142.55 138.20 141.03 162,429 -0.33(-0.23%)
Jul 19, 2018 136.89 141.87 136.89 141.37 136,784 +4.02(+2.93%)
Jul 18, 2018 139.24 139.53 136.62 137.35 111,586 -1.25(-0.90%)
Jul 17, 2018 136.79 139.51 136.50 138.60 155,319 +1.57(+1.14%)
Jul 16, 2018 136.71 137.59 135.97 137.03 136,789 +0.32(+0.23%)
Jul 13, 2018 137.12 138.33 135.60 136.71 137,633 -0.63(-0.46%)
Jul 12, 2018 134.76 137.64 133.96 137.34 141,515 +2.43(+1.80%)
Jul 11, 2018 134.38 136.08 132.82 134.91 167,101 -1.37(-1.00%)
Jul 10, 2018 137.12 137.78 134.60 136.28 169,927 -0.64(-0.47%)
Jul 09, 2018 139.13 139.74 134.31 136.92 189,031 -1.16(-0.84%)
Jul 06, 2018 137.53 140.52 136.79 138.08 182,529 +0.91(+0.66%)
Jul 05, 2018 131.75 137.74 130.97 137.17 274,649 +6.23(+4.76%)
Jul 03, 2018 130.94 130.94 130.94 0 -0.33(-0.25%)
Jul 02, 2018 131.89 133.84 126.93 131.27 327,700 -0.63(-0.48%)
Jun 29, 2018 129.97 132.87 129.76 131.90 213,798 +2.38(+1.84%)
Jun 28, 2018 127.03 129.71 126.14 129.52 163,576 +2.79(+2.20%)
Jun 27, 2018 131.48 132.99 125.82 126.73 209,331 -4.80(-3.65%)
Jun 26, 2018 126.38 133.77 125.49 131.53 256,680 +4.94(+3.90%)
Jun 25, 2018 125.86 127.11 121.53 126.59 288,414 -0.51(-0.40%)
Jun 22, 2018 127.26 130.87 125.20 127.10 455,175 +0.42(+0.33%)
Jun 21, 2018 145.59 145.98 120.07 126.68 950,996 -18.25(-12.59%)
Jun 20, 2018 141.60 147.39 141.35 144.93 357,751 +4.18(+2.97%)
Jun 19, 2018 138.64 140.88 135.98 140.75 246,187 +1.54(+1.11%)
Jun 18, 2018 134.03 139.55 133.96 139.21 229,690 +5.10(+3.80%)
Jun 15, 2018 134.69 132.76 134.11 321,594 +1.35(+1.01%)
Jun 14, 2018 128.94 133.34 128.94 132.76 177,984 +3.62(+2.80%)
Jun 13, 2018 130.06 130.25 127.75 129.14 255,069 -0.26(-0.20%)
Jun 12, 2018 125.53 130.27 125.53 129.41 241,955 +4.06(+3.24%)
Jun 11, 2018 123.15 125.86 122.42 125.34 203,102 +3.18(+2.60%)
Jun 08, 2018 124.50 125.52 119.89 122.17 270,485 -2.87(-2.30%)
Jun 07, 2018 127.86 128.14 120.82 125.04 283,450 -2.78(-2.18%)
Jun 06, 2018 128.49 127.82 167,579 +1.76(+1.39%)
Jun 05, 2018 125.06 127.54 124.42 126.06 217,421 +0.48(+0.38%)
Jun 04, 2018 125.47 126.36 122.81 125.59 288,892 +3.25(+2.66%)
Jun 01, 2018 120.75 122.89 118.74 122.34 199,565 +2.07(+1.72%)
May 31, 2018 120.43 121.30 118.31 120.27 197,042 +0.18(+0.15%)
May 30, 2018 118.72 121.08 118.14 120.09 202,662 +2.08(+1.76%)
May 29, 2018 115.28 118.42 115.00 118.01 196,884 +2.59(+2.25%)
May 25, 2018 115.42 115.42 115.42 0 -0.29(-0.25%)
May 24, 2018 114.10 115.88 112.40 115.70 244,866 +3.39(+3.02%)
May 23, 2018 111.25 113.64 111.25 112.31 120,300 +0.80(+0.72%)
May 22, 2018 112.30 112.58 110.17 111.51 154,358 -0.83(-0.74%)
May 21, 2018 110.03 112.57 108.70 112.34 165,149 +3.14(+2.87%)
May 18, 2018 110.21 110.51 106.75 109.20 174,066 +0.08(+0.08%)
May 17, 2018 107.10 109.47 106.90 109.12 194,003 +2.23(+2.08%)
May 16, 2018 105.84 108.24 105.34 106.89 212,911 +1.19(+1.13%)
May 15, 2018 102.28 105.84 101.34 105.70 202,565 +2.95(+2.88%)
May 14, 2018 105.00 105.38 101.80 102.75 267,305 -1.97(-1.88%)
May 11, 2018 100.29 104.83 100.29 104.72 287,701 +4.52(+4.52%)
May 10, 2018 97.42 100.94 96.75 100.19 245,427 +2.78(+2.86%)
May 09, 2018 97.58 97.71 94.16 97.41 284,488 +0.12(+0.13%)
May 08, 2018 95.50 98.20 94.83 97.29 235,336 +1.50(+1.57%)
May 07, 2018 100.08 100.51 94.94 95.79 337,272 -3.93(-3.94%)
May 04, 2018 93.29 103.94 93.29 99.72 749,068 +18.16(+22.27%)
May 03, 2018 81.55 81.87 80.04 81.56 257,249 +0.01(+0.01%)
May 02, 2018 79.19 81.82 78.72 81.55 195,610 +2.11(+2.66%)
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.