Skip to main content

Medifast Inc (NY: MED )

18.82 -0.36 (-1.88%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 24.33 24.57 24.31 24.47 97,756 +0.24(+1.00%)
Jun 29, 2015 24.50 24.68 24.15 24.22 134,663 -0.40(-1.63%)
Jun 26, 2015 24.87 24.92 24.45 24.62 293,545 -0.16(-0.64%)
Jun 25, 2015 24.87 25.09 24.72 24.78 174,724 -0.05(-0.21%)
Jun 24, 2015 24.93 24.93 24.49 24.84 134,766 -0.13(-0.52%)
Jun 23, 2015 24.81 25.07 24.61 24.97 174,048 +0.22(+0.89%)
Jun 22, 2015 25.04 25.06 24.66 24.75 87,073 -0.12(-0.49%)
Jun 19, 2015 24.73 24.98 24.72 24.87 128,687 +0.23(+0.95%)
Jun 18, 2015 24.62 24.84 24.18 24.63 159,966 +0.03(+0.12%)
Jun 17, 2015 24.56 24.84 24.47 24.60 99,603 +0.14(+0.56%)
Jun 16, 2015 24.61 24.69 24.33 24.47 109,513 -0.10(-0.40%)
Jun 15, 2015 24.48 24.72 24.20 24.56 162,027 -0.05(-0.22%)
Jun 12, 2015 24.15 24.69 24.15 24.62 133,186 +0.34(+1.40%)
Jun 11, 2015 24.13 24.49 23.90 24.28 125,014 +0.15(+0.63%)
Jun 10, 2015 24.59 24.62 23.98 24.13 236,583 -0.25(-1.02%)
Jun 09, 2015 24.29 24.66 24.14 24.38 69,575 +0.01(+0.03%)
Jun 08, 2015 24.30 24.43 24.10 24.37 108,800 -0.05(-0.19%)
Jun 05, 2015 24.35 24.41 24.04 24.41 117,951 -0.05(-0.22%)
Jun 04, 2015 24.62 24.78 24.28 24.47 68,745 -0.26(-1.04%)
Jun 03, 2015 24.91 24.97 24.59 24.72 173,592 -0.08(-0.34%)
Jun 02, 2015 24.60 24.98 24.42 24.81 205,128 +0.01(+0.03%)
Jun 01, 2015 24.49 24.84 23.97 24.80 157,367 +0.43(+1.77%)
May 29, 2015 24.95 24.95 24.34 24.37 78,435 -0.65(-2.60%)
May 28, 2015 24.63 25.25 24.60 25.02 132,096 +0.29(+1.16%)
May 27, 2015 24.64 24.91 24.51 24.73 109,820 +0.18(+0.74%)
May 26, 2015 24.61 24.62 24.27 24.55 82,518 -0.18(-0.73%)
May 22, 2015 24.95 24.73 24.73 24.73 93,792 -0.20(-0.82%)
May 21, 2015 25.18 25.34 24.83 24.94 95,508 -0.30(-1.20%)
May 20, 2015 25.22 25.40 24.94 25.24 73,769 +0.07(+0.27%)
May 19, 2015 24.84 25.25 24.78 25.17 282,178 +0.30(+1.19%)
May 18, 2015 24.68 24.97 24.53 24.87 262,333 +0.17(+0.67%)
May 15, 2015 24.83 24.90 24.68 24.71 210,005 -0.14(-0.58%)
May 14, 2015 24.35 24.94 24.31 24.85 312,109 +0.65(+2.69%)
May 13, 2015 24.31 24.59 24.16 24.20 187,351 -0.01(-0.03%)
May 12, 2015 24.04 24.30 23.97 24.21 204,723 +0.02(+0.06%)
May 11, 2015 23.98 24.38 23.91 24.19 263,143 +0.12(+0.50%)
May 08, 2015 24.57 24.94 23.77 24.07 460,521 +0.64(+2.75%)
May 07, 2015 23.01 23.68 22.88 23.43 270,761 +0.56(+2.45%)
May 06, 2015 23.25 23.25 22.55 22.87 135,968 -0.16(-0.69%)
May 05, 2015 23.35 23.38 22.96 23.03 162,523 -0.35(-1.49%)
May 04, 2015 23.22 23.53 23.16 23.38 188,224 +0.14(+0.62%)
May 01, 2015 22.70 23.62 22.71 23.23 226,292 +0.52(+2.30%)
Apr 30, 2015 23.22 23.40 22.65 22.71 137,650 -0.57(-2.44%)
Apr 29, 2015 23.47 23.62 23.08 23.28 100,653 -0.36(-1.51%)
Apr 28, 2015 23.49 23.84 23.47 23.63 154,441 +0.06(+0.26%)
Apr 27, 2015 23.84 24.00 23.46 23.57 175,468 -0.29(-1.21%)
Apr 24, 2015 23.72 23.88 23.56 23.86 100,603 +0.19(+0.80%)
Apr 23, 2015 23.38 24.03 23.34 23.67 111,692 +0.29(+1.23%)
Apr 22, 2015 23.41 23.49 23.21 23.38 33,757 -0.02(-0.10%)
Apr 21, 2015 23.35 23.47 23.13 23.41 60,609 +0.16(+0.68%)
Apr 20, 2015 23.09 23.47 23.09 23.25 56,682 +0.22(+0.95%)
Apr 17, 2015 22.94 23.11 22.91 23.03 59,176 -0.03(-0.13%)
Apr 16, 2015 23.02 23.17 22.84 23.06 91,351 -0.06(-0.26%)
Apr 15, 2015 23.44 23.53 23.12 23.12 63,497 -0.11(-0.46%)
Apr 14, 2015 23.23 23.65 23.06 23.22 80,326 +0.02(+0.07%)
Apr 13, 2015 23.09 23.28 22.96 23.21 54,546 +0.12(+0.52%)
Apr 10, 2015 23.10 23.24 22.88 23.09 57,453 +0.11(+0.46%)
Apr 09, 2015 23.27 23.46 22.87 22.98 84,442 -0.28(-1.20%)
Apr 08, 2015 22.64 23.34 22.52 23.26 135,680 +0.62(+2.74%)
Apr 07, 2015 22.49 23.07 22.39 22.64 238,510 +0.19(+0.84%)
Apr 06, 2015 22.32 22.69 22.26 22.45 156,605 -0.05(-0.20%)
Apr 02, 2015 22.59 22.50 22.50 22.50 85,602 -0.13(-0.57%)
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.