Skip to main content

Medifast Inc (NY: MED )

38.82 +1.29 (+3.44%)
Streaming Delayed Price Updated: 12:18 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 33.52 33.96 33.18 33.45 101,669 +0.13(+0.39%)
Jun 29, 2017 33.66 34.22 33.15 33.32 50,201 -0.36(-1.08%)
Jun 28, 2017 33.61 34.04 33.20 33.69 91,175 +0.25(+0.75%)
Jun 27, 2017 33.47 33.88 33.34 33.44 59,099 -0.07(-0.22%)
Jun 26, 2017 33.52 33.81 33.38 33.51 134,858 +0.05(+0.14%)
Jun 23, 2017 33.36 33.75 33.32 33.46 98,991 +0.15(+0.44%)
Jun 22, 2017 33.52 33.64 33.10 33.31 50,927 -0.19(-0.58%)
Jun 21, 2017 33.73 33.76 33.30 33.51 54,027 -0.04(-0.12%)
Jun 20, 2017 33.60 33.62 33.24 33.55 67,663 -0.06(-0.19%)
Jun 19, 2017 34.12 34.12 33.53 33.61 56,117 -0.32(-0.94%)
Jun 16, 2017 33.77 34.13 33.77 33.93 125,137 -0.19(-0.56%)
Jun 15, 2017 33.87 34.16 33.72 34.12 53,378 +0.14(+0.42%)
Jun 14, 2017 33.67 34.03 33.42 33.98 75,188 +0.30(+0.90%)
Jun 13, 2017 33.58 33.80 33.22 33.68 63,058 +0.18(+0.55%)
Jun 12, 2017 33.55 33.94 33.34 33.49 51,043 -0.09(-0.26%)
Jun 09, 2017 33.11 33.62 33.09 33.58 70,401 +0.50(+1.52%)
Jun 08, 2017 33.34 33.37 33.02 33.08 57,671 -0.24(-0.72%)
Jun 07, 2017 33.35 33.35 33.12 33.32 35,014 -0.08(-0.24%)
Jun 06, 2017 33.30 33.59 33.13 33.40 54,706 +0.10(+0.29%)
Jun 05, 2017 33.88 33.88 33.16 33.30 74,169 -0.60(-1.77%)
Jun 02, 2017 33.99 34.59 33.77 33.90 97,238 -0.09(-0.26%)
Jun 01, 2017 33.28 33.99 33.04 33.99 69,908 +0.68(+2.04%)
May 31, 2017 32.91 33.46 32.83 33.31 85,336 +0.43(+1.31%)
May 30, 2017 32.92 33.15 32.46 32.88 108,631 -0.40(-1.20%)
May 26, 2017 33.24 33.46 32.98 33.28 76,832 +0.02(+0.05%)
May 25, 2017 33.84 33.84 33.00 33.26 111,833 -0.45(-1.33%)
May 24, 2017 33.92 34.15 33.58 33.71 116,078 -0.22(-0.66%)
May 23, 2017 34.37 34.37 33.70 33.93 122,073 -0.38(-1.10%)
May 22, 2017 34.44 34.61 33.89 34.31 92,620 +0.05(+0.14%)
May 19, 2017 34.57 34.73 33.86 34.26 127,879 -0.32(-0.93%)
May 18, 2017 35.18 35.22 34.48 34.58 143,058 -0.69(-1.95%)
May 17, 2017 36.21 36.01 35.24 35.27 116,330 -0.94(-2.61%)
May 16, 2017 36.37 36.38 35.87 36.21 116,926 -0.14(-0.40%)
May 15, 2017 36.65 36.65 36.13 36.36 100,614 -0.35(-0.96%)
May 12, 2017 37.04 37.53 36.54 36.71 71,252 -0.42(-1.14%)
May 11, 2017 37.27 37.27 36.59 37.13 100,810 -0.25(-0.66%)
May 10, 2017 37.54 37.60 37.05 37.38 102,029 -0.08(-0.21%)
May 09, 2017 37.71 37.80 37.30 37.46 95,419 -0.26(-0.70%)
May 08, 2017 37.32 37.90 37.05 37.73 96,825 +0.41(+1.09%)
May 05, 2017 36.10 37.62 34.66 37.32 249,412 +0.88(+2.42%)
May 04, 2017 36.18 36.88 35.82 36.44 170,538 +0.35(+0.98%)
May 03, 2017 35.93 36.23 35.65 36.09 111,722 -0.10(-0.27%)
May 02, 2017 37.52 37.52 35.81 36.18 311,087 -1.30(-3.48%)
May 01, 2017 37.26 37.76 36.85 37.49 63,535 +0.41(+1.10%)
Apr 28, 2017 37.17 37.17 36.61 37.08 76,233 -0.03(-0.09%)
Apr 27, 2017 37.35 37.56 36.99 37.11 89,002 -0.10(-0.26%)
Apr 26, 2017 36.77 37.34 36.33 37.21 103,698 +0.43(+1.18%)
Apr 25, 2017 36.31 37.10 35.85 36.77 100,348 +0.66(+1.84%)
Apr 24, 2017 36.01 36.35 35.75 36.11 74,472 +0.41(+1.14%)
Apr 21, 2017 35.52 36.16 35.52 35.70 110,158 +0.14(+0.38%)
Apr 20, 2017 35.31 35.69 35.20 35.57 86,740 +0.38(+1.09%)
Apr 19, 2017 35.49 35.49 35.08 35.18 70,857 -0.15(-0.43%)
Apr 18, 2017 35.25 35.47 34.97 35.33 68,845 +0.12(+0.34%)
Apr 17, 2017 34.85 35.27 34.66 35.21 52,456 +0.42(+1.20%)
Apr 13, 2017 34.84 34.99 34.61 34.80 69,238 -0.08(-0.23%)
Apr 12, 2017 35.03 35.18 34.71 34.88 72,339 -0.31(-0.89%)
Apr 11, 2017 34.48 35.20 34.46 35.19 73,218 +0.78(+2.28%)
Apr 10, 2017 34.60 34.81 34.29 34.41 121,082 -0.19(-0.56%)
Apr 07, 2017 34.54 34.70 34.26 34.60 94,440 +0.14(+0.42%)
Apr 06, 2017 34.81 34.81 34.21 34.45 123,210 -0.43(-1.24%)
Apr 05, 2017 34.81 35.49 34.78 34.89 159,285 +0.10(+0.28%)
Apr 04, 2017 35.21 35.28 34.41 34.79 133,615 -0.34(-0.98%)
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.