Skip to main content

Medifast Inc (NY: MED )

38.32 +0.79 (+2.10%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 19.80 20.28 19.67 19.80 2,412 -0.28(-1.41%)
Jun 29, 2010 21.06 21.06 19.64 20.09 1,146,008 -1.58(-7.30%)
Jun 25, 2010 21.67 21.90 20.87 21.67 3,009,013 +0.60(+2.87%)
Jun 24, 2010 21.54 21.82 21.02 21.06 802,578 -0.74(-3.40%)
Jun 23, 2010 21.42 22.04 21.20 21.81 1,252,411 +1.15(+5.59%)
Jun 22, 2010 20.65 21.23 20.48 20.65 4,261 -0.36(-1.71%)
Jun 21, 2010 22.54 22.54 20.74 21.01 870,021 -0.71(-3.27%)
Jun 18, 2010 21.72 22.65 21.40 21.72 1,028,073 -0.82(-3.63%)
Jun 17, 2010 23.04 23.44 22.27 22.54 795,616 -0.79(-3.41%)
Jun 16, 2010 22.93 23.58 22.74 23.33 545,765 +0.06(+0.26%)
Jun 15, 2010 23.27 23.31 22.64 23.27 756 +0.54(+2.35%)
Jun 14, 2010 22.78 23.50 22.64 22.74 908,480 +0.19(+0.85%)
Jun 11, 2010 22.16 22.70 21.85 22.55 585,054 +0.11(+0.48%)
Jun 10, 2010 22.44 22.46 21.81 22.44 702 +1.05(+4.89%)
Jun 09, 2010 21.55 22.30 21.17 21.39 1,032,915 +0.35(+1.67%)
Jun 08, 2010 21.59 21.85 20.46 21.04 1,596,360 -0.50(-2.31%)
Jun 07, 2010 23.36 23.58 21.48 21.54 1,251,766 -1.17(-5.15%)
Jun 04, 2010 22.71 24.26 22.56 22.71 1,260,000 -2.13(-8.58%)
Jun 03, 2010 25.04 25.34 24.49 24.84 1,053,316 +0.34(+1.37%)
Jun 02, 2010 24.50 24.50 22.93 24.50 1,018,976 +1.57(+6.83%)
Jun 01, 2010 22.94 24.27 22.93 22.94 613 -1.04(-4.34%)
May 28, 2010 23.98 25.18 23.92 23.98 1,234,072 -0.93(-3.74%)
May 27, 2010 25.09 25.25 24.47 24.91 1,154,267 +1.22(+5.16%)
May 26, 2010 23.69 24.57 23.53 23.69 614 +0.72(+3.13%)
May 25, 2010 21.71 23.05 21.40 22.97 654 -0.20(-0.86%)
May 24, 2010 23.60 24.06 23.09 23.17 1,223,557 -0.37(-1.56%)
May 21, 2010 21.71 23.56 21.21 23.53 2,091,563 +1.15(+5.16%)
May 20, 2010 22.47 23.23 22.29 22.38 1,831 -1.24(-5.24%)
May 19, 2010 26.05 26.12 23.17 23.62 3,876,194 -3.19(-11.92%)
May 18, 2010 28.02 28.55 26.45 26.81 1,612,884 -0.56(-2.04%)
May 17, 2010 27.73 28.20 26.10 27.37 1,186,349 +0.04(+0.14%)
May 14, 2010 27.33 27.98 26.37 27.33 1,589,670 -0.78(-2.77%)
May 13, 2010 27.48 29.22 27.44 28.11 2,447,298 +0.95(+3.49%)
May 12, 2010 26.14 27.33 25.93 27.16 2,225,221 +1.61(+6.28%)
May 11, 2010 25.90 26.14 25.49 25.56 2,038,062 +0.92(+3.72%)
May 10, 2010 24.13 24.64 24.00 24.64 1,840,037 +1.42(+6.12%)
May 07, 2010 25.12 25.41 22.93 23.22 2,031,060 +0.15(+0.63%)
May 06, 2010 23.07 25.41 21.09 23.07 1,785 +0.27(+1.17%)
May 05, 2010 22.83 24.32 20.79 22.81 2,786,012 -1.64(-6.69%)
May 04, 2010 24.98 25.21 23.70 24.44 1,516,765 -0.63(-2.50%)
May 03, 2010 24.95 25.43 24.54 25.07 1,265,220 +0.67(+2.76%)
Apr 30, 2010 24.63 24.89 24.34 24.40 1,269,060 -0.21(-0.84%)
Apr 29, 2010 23.92 24.69 23.78 24.60 1,061,961 +1.06(+4.51%)
Apr 28, 2010 23.44 24.01 22.76 23.54 1,099,061 +0.31(+1.35%)
Apr 27, 2010 24.37 24.37 23.16 23.23 261 -0.91(-3.77%)
Apr 26, 2010 24.18 24.61 24.09 24.14 1,127,631 +0.49(+2.07%)
Apr 23, 2010 22.92 23.81 22.91 23.65 1,254,302 +0.79(+3.48%)
Apr 22, 2010 22.82 23.16 22.41 22.85 664,636 -0.01(-0.03%)
Apr 21, 2010 22.55 22.91 22.39 22.86 130 +0.39(+1.73%)
Apr 20, 2010 22.76 23.14 22.03 22.47 1,344,879 -0.37(-1.64%)
Apr 19, 2010 22.42 23.26 22.20 22.85 1,111,866 +0.30(+1.32%)
Apr 16, 2010 22.91 23.22 21.79 22.55 1,142,281 -0.47(-2.06%)
Apr 15, 2010 22.82 23.24 22.74 23.02 836,206 +0.34(+1.48%)
Apr 14, 2010 21.91 22.80 21.91 22.68 915,153 +0.88(+4.03%)
Apr 13, 2010 22.07 22.20 21.55 21.81 547,448 -0.06(-0.28%)
Apr 12, 2010 21.28 22.28 21.22 21.87 1,168,973 +0.73(+3.47%)
Apr 09, 2010 21.12 21.13 20.71 21.13 551,230 +0.27(+1.28%)
Apr 08, 2010 20.91 21.17 20.19 20.87 951,865 -0.01(-0.04%)
Apr 07, 2010 20.34 21.09 20.25 20.87 1,359,963 +0.65(+3.21%)
Apr 06, 2010 19.77 20.31 19.45 20.22 764,813 +0.45(+2.28%)
Apr 05, 2010 19.90 20.14 19.50 19.77 705,612 +0.34(+1.73%)
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.