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 (%)
Jul 31, 2023 105.22 106.59 99.16 99.82 197,867 -5.07(-4.83%)
Jul 28, 2023 105.00 107.30 103.76 104.89 167,438 +1.73(+1.68%)
Jul 27, 2023 103.57 103.76 101.06 103.15 196,876 +0.28(+0.28%)
Jul 26, 2023 96.89 103.24 96.89 102.87 258,308 +5.73(+5.90%)
Jul 25, 2023 95.90 97.57 94.92 97.14 116,713 +1.23(+1.29%)
Jul 24, 2023 91.91 96.17 91.91 95.90 221,066 +3.99(+4.34%)
Jul 21, 2023 93.27 93.27 90.99 91.91 174,813 -0.67(-0.72%)
Jul 20, 2023 92.04 93.35 90.14 92.58 111,649 +0.33(+0.36%)
Jul 19, 2023 93.38 93.52 91.78 92.25 126,790 -0.99(-1.06%)
Jul 18, 2023 92.84 94.08 91.54 93.24 109,018 +1.02(+1.10%)
Jul 17, 2023 89.44 92.49 88.90 92.22 131,926 +2.67(+2.99%)
Jul 14, 2023 90.53 90.76 87.36 89.54 177,270 -1.20(-1.33%)
Jul 13, 2023 90.22 91.79 89.95 90.75 123,213 +0.92(+1.03%)
Jul 12, 2023 92.47 92.84 89.74 89.83 274,580 -1.61(-1.76%)
Jul 11, 2023 91.83 92.72 90.46 91.43 130,250 +0.08(+0.09%)
Jul 10, 2023 90.02 92.16 90.02 91.36 162,893 +1.11(+1.23%)
Jul 07, 2023 91.57 94.33 90.07 90.25 255,447 -1.14(-1.24%)
Jul 06, 2023 91.33 91.67 88.44 91.38 149,932 -1.21(-1.31%)
Jul 05, 2023 92.15 93.87 91.54 92.60 194,746 -0.12(-0.13%)
Jul 03, 2023 90.33 93.02 90.33 92.72 161,737 +2.43(+2.69%)
Jun 30, 2023 90.28 90.78 88.06 90.29 172,638 +0.60(+0.67%)
Jun 29, 2023 87.26 90.10 87.22 89.69 207,026 +2.28(+2.61%)
Jun 28, 2023 90.40 90.40 86.78 87.41 253,211 -3.69(-4.05%)
Jun 27, 2023 88.37 91.53 87.60 91.10 343,322 +2.84(+3.22%)
Jun 26, 2023 85.46 88.98 85.21 88.26 235,057 +3.39(+3.99%)
Jun 23, 2023 83.91 88.53 83.91 84.87 534,137 +0.29(+0.34%)
Jun 22, 2023 81.27 85.82 80.39 84.58 403,108 +2.93(+3.59%)
Jun 21, 2023 78.84 81.99 78.06 81.65 281,267 +2.07(+2.60%)
Jun 20, 2023 79.12 80.05 77.99 79.58 196,250 +0.43(+0.55%)
Jun 16, 2023 77.85 79.15 77.00 79.15 511,017 +2.15(+2.80%)
Jun 15, 2023 77.33 77.83 75.57 77.00 216,016 -0.33(-0.42%)
Jun 14, 2023 78.92 79.81 77.06 77.32 157,009 -1.37(-1.75%)
Jun 13, 2023 77.30 78.70 76.72 78.70 211,327 +2.02(+2.63%)
Jun 12, 2023 76.90 77.55 76.22 76.68 138,780 +0.24(+0.31%)
Jun 09, 2023 78.49 78.55 76.33 76.44 148,855 -2.38(-3.02%)
Jun 08, 2023 79.92 79.92 77.70 78.82 173,586 -0.91(-1.15%)
Jun 07, 2023 79.28 80.26 78.77 79.74 170,475 +1.04(+1.32%)
Jun 06, 2023 76.18 79.63 75.95 78.70 149,141 +1.87(+2.43%)
Jun 05, 2023 77.96 78.54 76.49 76.83 186,744 -3.53(-4.39%)
Jun 02, 2023 77.70 80.54 77.20 80.36 201,773 +4.14(+5.44%)
Jun 01, 2023 75.39 76.71 74.67 76.22 179,772 +0.56(+0.74%)
May 31, 2023 77.87 77.89 75.38 75.66 199,737 -2.13(-2.74%)
May 30, 2023 78.77 78.93 76.33 77.79 234,324 -1.13(-1.44%)
May 26, 2023 79.27 80.55 78.77 78.93 167,981 -0.62(-0.77%)
May 25, 2023 80.64 82.00 78.51 79.54 215,212 -1.57(-1.93%)
May 24, 2023 83.71 84.11 80.28 81.11 221,217 -3.08(-3.65%)
May 23, 2023 86.08 87.37 83.95 84.19 194,398 -2.12(-2.46%)
May 22, 2023 86.57 87.15 85.23 86.31 153,782 -0.18(-0.21%)
May 19, 2023 87.97 87.97 84.60 86.49 201,790 -1.03(-1.18%)
May 18, 2023 86.44 88.00 84.66 87.52 173,427 +0.69(+0.80%)
May 17, 2023 87.13 87.86 86.51 86.83 158,955 +0.44(+0.51%)
May 16, 2023 88.00 88.00 85.65 86.39 158,922 -1.49(-1.70%)
May 15, 2023 85.47 88.16 85.37 87.88 165,971 +2.42(+2.84%)
May 12, 2023 85.12 87.04 84.31 85.46 185,641 +1.05(+1.24%)
May 11, 2023 83.33 84.57 83.03 84.41 153,724 +0.79(+0.94%)
May 10, 2023 85.52 85.56 82.81 83.62 185,342 -0.50(-0.59%)
May 09, 2023 84.21 85.76 82.87 84.12 269,478 -2.08(-2.41%)
May 08, 2023 87.85 87.85 83.84 86.20 314,284 -1.26(-1.44%)
May 05, 2023 86.38 88.60 84.68 87.46 356,733 +2.74(+3.23%)
May 04, 2023 81.72 85.07 79.58 84.72 332,068 +2.81(+3.43%)
May 03, 2023 84.73 84.97 81.54 81.91 393,781 -2.85(-3.36%)
May 02, 2023 81.49 85.00 77.41 84.75 1,044,234 -2.32(-2.66%)
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.