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

Medifast Inc (NY: MED )

33.71 +0.21 (+0.63%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Feb 28, 2022 159.78 170.15 159.78 169.45 316,245 +7.23(+4.46%)
Feb 25, 2022 158.90 162.93 154.60 162.22 164,073 +4.94(+3.14%)
Feb 24, 2022 154.48 160.27 151.48 157.28 302,404 -3.21(-2.00%)
Feb 23, 2022 168.45 168.45 160.09 160.49 165,106 -6.10(-3.66%)
Feb 22, 2022 159.90 168.54 157.34 166.59 355,261 +5.28(+3.28%)
Feb 18, 2022 161.31 0 -7.26(-4.31%)
Feb 17, 2022 172.00 173.48 167.63 168.57 89,727 -5.67(-3.25%)
Feb 16, 2022 175.05 175.69 171.39 174.24 76,159 +0.41(+0.24%)
Feb 15, 2022 174.29 177.03 172.33 173.83 96,187 +1.94(+1.13%)
Feb 14, 2022 173.55 176.58 170.37 171.89 84,097 -2.05(-1.18%)
Feb 11, 2022 176.21 177.42 171.64 173.94 76,333 +0.04(+0.02%)
Feb 10, 2022 174.92 178.46 172.94 173.90 84,770 -1.95(-1.11%)
Feb 09, 2022 179.89 182.96 175.10 175.85 131,222 -2.82(-1.58%)
Feb 08, 2022 175.57 179.10 174.94 178.67 94,620 +3.99(+2.28%)
Feb 07, 2022 171.40 176.82 171.40 174.68 90,421 +3.28(+1.91%)
Feb 04, 2022 169.45 172.39 167.69 171.40 126,915 +2.30(+1.36%)
Feb 03, 2022 174.72 168.85 169.11 81,729 -8.44(-4.75%)
Feb 02, 2022 182.15 183.86 175.83 177.54 117,573 -3.42(-1.89%)
Feb 01, 2022 182.21 185.98 179.10 180.96 76,015 -0.07(-0.04%)
Jan 31, 2022 173.71 181.32 181.03 166,438 +6.34(+3.63%)
Jan 28, 2022 172.31 175.38 168.54 174.69 94,842 +1.80(+1.04%)
Jan 27, 2022 172.98 176.17 171.47 172.90 95,376 -0.18(-0.11%)
Jan 26, 2022 177.50 178.31 169.49 173.08 93,719 -1.32(-0.76%)
Jan 25, 2022 174.33 177.58 172.24 174.40 136,536 -3.61(-2.03%)
Jan 24, 2022 174.09 179.87 170.27 178.01 156,730 +3.06(+1.75%)
Jan 21, 2022 177.80 179.76 173.35 174.95 115,350 -4.76(-2.65%)
Jan 20, 2022 186.97 186.97 179.44 179.71 138,383 -4.39(-2.39%)
Jan 19, 2022 185.49 187.68 181.37 184.10 129,995 -1.42(-0.77%)
Jan 18, 2022 184.59 188.06 180.61 185.52 105,881 -0.29(-0.16%)
Jan 14, 2022 185.82 0 +1.03(+0.56%)
Jan 13, 2022 188.52 196.14 183.06 184.79 112,008 -4.28(-2.26%)
Jan 12, 2022 181.16 189.72 181.16 189.07 145,720 +10.09(+5.63%)
Jan 11, 2022 179.09 180.91 174.15 178.98 151,901 -0.78(-0.44%)
Jan 10, 2022 193.50 195.35 179.57 179.77 259,460 -15.78(-8.07%)
Jan 07, 2022 199.47 202.25 195.55 195.55 173,254 -3.99(-2.00%)
Jan 06, 2022 191.21 201.12 190.52 199.54 197,704 +6.83(+3.55%)
Jan 05, 2022 194.96 197.65 190.40 192.70 152,820 -2.31(-1.18%)
Jan 04, 2022 197.24 198.49 191.70 195.01 88,063 -1.62(-0.82%)
Jan 03, 2022 190.46 197.00 190.46 196.63 111,416 +5.83(+3.06%)
Dec 31, 2021 192.96 195.60 187.96 190.80 100,057 -1.28(-0.67%)
Dec 30, 2021 195.55 197.05 191.66 192.08 83,651 -2.18(-1.12%)
Dec 29, 2021 190.87 195.61 188.60 194.26 72,904 +4.96(+2.62%)
Dec 28, 2021 189.77 191.18 188.42 189.31 48,950 +0.24(+0.13%)
Dec 27, 2021 184.91 189.30 183.57 189.07 73,945 +3.03(+1.63%)
Dec 23, 2021 189.07 189.07 183.14 186.03 123,489 -2.83(-1.50%)
Dec 22, 2021 188.08 190.69 185.93 188.86 70,542 +2.10(+1.12%)
Dec 21, 2021 196.74 199.03 182.89 186.76 193,199 -10.97(-5.55%)
Dec 20, 2021 190.11 198.84 188.73 197.73 164,517 +5.99(+3.13%)
Dec 17, 2021 189.56 194.50 188.32 191.74 316,739 +1.16(+0.61%)
Dec 16, 2021 194.56 196.28 189.48 190.58 119,087 -2.72(-1.40%)
Dec 15, 2021 183.24 193.88 182.70 193.29 138,696 +12.23(+6.75%)
Dec 14, 2021 178.10 182.70 178.10 181.07 159,399 +3.42(+1.93%)
Dec 13, 2021 177.73 180.98 174.06 177.65 140,646 -0.48(-0.27%)
Dec 10, 2021 183.91 183.92 177.54 178.13 65,824 -3.07(-1.69%)
Dec 09, 2021 187.38 188.03 180.97 181.19 68,874 -6.94(-3.69%)
Dec 08, 2021 184.30 188.94 182.54 188.14 89,877 +3.19(+1.72%)
Dec 07, 2021 187.57 190.04 183.71 184.95 150,403 +0.37(+0.20%)
Dec 06, 2021 183.14 184.94 179.13 184.58 87,233 +4.46(+2.48%)
Dec 03, 2021 184.41 185.54 177.96 180.12 120,659 -4.39(-2.38%)
Dec 02, 2021 180.85 186.27 179.22 184.51 105,438 +3.40(+1.88%)
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.