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 (%)
Oct 30, 2020 131.81 131.85 123.34 124.13 203,946 -9.09(-6.82%)
Oct 29, 2020 131.73 133.85 128.47 133.22 177,423 +0.82(+0.62%)
Oct 28, 2020 133.34 133.87 129.99 132.40 265,363 -2.97(-2.19%)
Oct 27, 2020 134.86 136.35 132.91 135.37 136,307 +1.25(+0.93%)
Oct 26, 2020 131.26 134.43 131.26 134.12 110,039 +1.09(+0.82%)
Oct 23, 2020 131.37 134.01 131.37 133.03 89,070 +2.93(+2.26%)
Oct 22, 2020 131.13 135.02 129.46 130.10 257,059 -0.42(-0.32%)
Oct 21, 2020 129.80 133.41 129.78 130.52 158,568 +1.41(+1.09%)
Oct 20, 2020 135.72 135.72 128.98 129.11 202,529 -5.64(-4.18%)
Oct 19, 2020 137.84 139.35 133.70 134.74 181,855 -3.08(-2.24%)
Oct 16, 2020 143.99 143.99 137.52 137.83 147,131 -6.09(-4.23%)
Oct 15, 2020 139.73 144.91 139.13 143.91 146,559 +2.38(+1.68%)
Oct 14, 2020 144.91 144.91 138.81 141.54 146,413 -2.49(-1.73%)
Oct 13, 2020 142.87 144.88 137.04 144.03 182,513 +0.18(+0.12%)
Oct 12, 2020 146.67 147.65 143.23 143.85 147,214 -1.93(-1.32%)
Oct 09, 2020 145.26 146.96 143.97 145.78 150,413 +1.58(+1.10%)
Oct 08, 2020 146.73 147.11 143.06 144.20 148,168 -1.32(-0.90%)
Oct 07, 2020 145.92 148.44 144.58 145.51 210,633 -0.13(-0.09%)
Oct 06, 2020 144.42 149.66 144.42 145.65 190,309 +0.96(+0.67%)
Oct 05, 2020 145.79 147.56 140.88 144.68 194,601 -0.71(-0.49%)
Oct 02, 2020 144.46 147.06 143.45 145.39 257,592 -0.70(-0.48%)
Oct 01, 2020 145.79 148.03 144.22 146.09 358,729 +0.79(+0.54%)
Sep 30, 2020 142.36 147.65 142.36 145.30 185,799 +2.71(+1.90%)
Sep 29, 2020 147.14 147.14 142.18 142.59 118,673 -3.65(-2.50%)
Sep 28, 2020 146.89 148.03 144.23 146.24 193,238 +0.54(+0.37%)
Sep 25, 2020 144.82 147.05 143.58 145.70 82,053 +0.43(+0.30%)
Sep 24, 2020 144.88 148.00 141.87 145.27 116,910 +0.55(+0.38%)
Sep 23, 2020 152.87 152.87 143.45 144.72 161,037 -8.77(-5.71%)
Sep 22, 2020 153.22 154.05 150.70 153.48 169,124 +1.37(+0.90%)
Sep 21, 2020 150.05 155.18 149.65 152.12 209,725 -0.28(-0.19%)
Sep 18, 2020 154.07 154.72 150.25 152.40 263,381 -0.29(-0.19%)
Sep 17, 2020 152.44 154.88 150.40 152.69 117,519 -2.12(-1.37%)
Sep 16, 2020 156.03 158.97 154.58 154.81 131,373 +0.08(+0.05%)
Sep 15, 2020 157.74 157.95 154.38 154.73 147,192 -1.27(-0.81%)
Sep 14, 2020 157.88 158.88 154.35 156.00 151,850 -0.10(-0.07%)
Sep 11, 2020 159.15 160.24 153.18 156.10 160,170 -1.35(-0.86%)
Sep 10, 2020 154.47 161.77 153.75 157.45 232,722 +4.43(+2.90%)
Sep 09, 2020 144.84 154.68 144.84 153.02 214,177 +9.37(+6.52%)
Sep 08, 2020 138.84 145.93 137.63 143.65 280,817 +2.82(+2.00%)
Sep 04, 2020 149.03 149.66 137.07 140.84 269,418 -8.95(-5.98%)
Sep 03, 2020 149.26 150.35 147.29 149.79 349,525 -0.98(-0.65%)
Sep 02, 2020 145.66 150.85 145.21 150.77 422,796 +5.06(+3.47%)
Sep 01, 2020 142.88 146.37 141.78 145.72 229,624 +2.88(+2.02%)
Aug 31, 2020 147.29 147.38 142.21 142.84 544,237 -3.51(-2.40%)
Aug 28, 2020 146.15 148.79 145.15 146.35 270,330 +0.74(+0.51%)
Aug 27, 2020 145.66 147.20 142.53 145.61 202,003 +0.54(+0.37%)
Aug 26, 2020 145.58 148.12 144.48 145.07 148,634 -1.00(-0.68%)
Aug 25, 2020 142.79 147.27 140.54 146.07 195,231 +3.57(+2.51%)
Aug 24, 2020 146.36 146.87 141.33 142.50 189,324 -2.54(-1.75%)
Aug 21, 2020 143.12 146.02 142.65 145.03 163,360 +1.18(+0.82%)
Aug 20, 2020 141.43 144.84 139.62 143.86 431,150 +1.50(+1.05%)
Aug 19, 2020 142.35 144.40 141.92 142.35 275,700 -0.19(-0.13%)
Aug 18, 2020 141.74 144.77 141.59 142.54 293,506 +0.51(+0.36%)
Aug 17, 2020 143.28 143.89 139.17 142.03 729,998 -0.98(-0.69%)
Aug 14, 2020 145.01 145.59 141.35 143.01 170,651 -2.30(-1.58%)
Aug 13, 2020 144.74 147.93 144.23 145.31 265,795 +1.75(+1.22%)
Aug 12, 2020 144.16 146.04 143.25 143.56 188,066 +0.66(+0.46%)
Aug 11, 2020 146.09 148.19 142.06 142.90 222,786 -2.56(-1.76%)
Aug 10, 2020 144.29 147.61 142.91 145.45 345,972 +2.00(+1.39%)
Aug 07, 2020 143.91 146.62 140.94 143.45 300,746 -0.90(-0.62%)
Aug 06, 2020 155.99 155.99 139.75 144.35 790,525 -16.01(-9.98%)
Aug 05, 2020 154.78 161.11 153.56 160.36 368,421 +7.25(+4.74%)
Aug 04, 2020 149.22 153.93 147.83 153.11 261,911 +3.08(+2.05%)
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.