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 (%)
Jan 31, 2022 173.71 181.32 181.03 166,438 +6.34(+3.63%)
Jan 28, 2022 172.31 175.38 168.54 174.69 94,842 +1.80(+1.04%)
Jan 27, 2022 172.98 176.17 171.47 172.90 95,376 -0.18(-0.11%)
Jan 26, 2022 177.50 178.31 169.49 173.08 93,719 -1.32(-0.76%)
Jan 25, 2022 174.33 177.58 172.24 174.40 136,536 -3.61(-2.03%)
Jan 24, 2022 174.09 179.87 170.27 178.01 156,730 +3.06(+1.75%)
Jan 21, 2022 177.80 179.76 173.35 174.95 115,350 -4.76(-2.65%)
Jan 20, 2022 186.97 186.97 179.44 179.71 138,383 -4.39(-2.39%)
Jan 19, 2022 185.49 187.68 181.37 184.10 129,995 -1.42(-0.77%)
Jan 18, 2022 184.59 188.06 180.61 185.52 105,881 -0.29(-0.16%)
Jan 14, 2022 185.82 0 +1.03(+0.56%)
Jan 13, 2022 188.52 196.14 183.06 184.79 112,008 -4.28(-2.26%)
Jan 12, 2022 181.16 189.72 181.16 189.07 145,720 +10.09(+5.63%)
Jan 11, 2022 179.09 180.91 174.15 178.98 151,901 -0.78(-0.44%)
Jan 10, 2022 193.50 195.35 179.57 179.77 259,460 -15.78(-8.07%)
Jan 07, 2022 199.47 202.25 195.55 195.55 173,254 -3.99(-2.00%)
Jan 06, 2022 191.21 201.12 190.52 199.54 197,704 +6.83(+3.55%)
Jan 05, 2022 194.96 197.65 190.40 192.70 152,820 -2.31(-1.18%)
Jan 04, 2022 197.24 198.49 191.70 195.01 88,063 -1.62(-0.82%)
Jan 03, 2022 190.46 197.00 190.46 196.63 111,416 +5.83(+3.06%)
Dec 31, 2021 192.96 195.60 187.96 190.80 100,057 -1.28(-0.67%)
Dec 30, 2021 195.55 197.05 191.66 192.08 83,651 -2.18(-1.12%)
Dec 29, 2021 190.87 195.61 188.60 194.26 72,904 +4.96(+2.62%)
Dec 28, 2021 189.77 191.18 188.42 189.31 48,950 +0.24(+0.13%)
Dec 27, 2021 184.91 189.30 183.57 189.07 73,945 +3.03(+1.63%)
Dec 23, 2021 189.07 189.07 183.14 186.03 123,489 -2.83(-1.50%)
Dec 22, 2021 188.08 190.69 185.93 188.86 70,542 +2.10(+1.12%)
Dec 21, 2021 196.74 199.03 182.89 186.76 193,199 -10.97(-5.55%)
Dec 20, 2021 190.11 198.84 188.73 197.73 164,517 +5.99(+3.13%)
Dec 17, 2021 189.56 194.50 188.32 191.74 316,739 +1.16(+0.61%)
Dec 16, 2021 194.56 196.28 189.48 190.58 119,087 -2.72(-1.40%)
Dec 15, 2021 183.24 193.88 182.70 193.29 138,696 +12.23(+6.75%)
Dec 14, 2021 178.10 182.70 178.10 181.07 159,399 +3.42(+1.93%)
Dec 13, 2021 177.73 180.98 174.06 177.65 140,646 -0.48(-0.27%)
Dec 10, 2021 183.91 183.92 177.54 178.13 65,824 -3.07(-1.69%)
Dec 09, 2021 187.38 188.03 180.97 181.19 68,874 -6.94(-3.69%)
Dec 08, 2021 184.30 188.94 182.54 188.14 89,877 +3.19(+1.72%)
Dec 07, 2021 187.57 190.04 183.71 184.95 150,403 +0.37(+0.20%)
Dec 06, 2021 183.14 184.94 179.13 184.58 87,233 +4.46(+2.48%)
Dec 03, 2021 184.41 185.54 177.96 180.12 120,659 -4.39(-2.38%)
Dec 02, 2021 180.85 186.27 179.22 184.51 105,438 +3.40(+1.88%)
Dec 01, 2021 189.92 192.27 180.81 181.10 121,367 -5.08(-2.73%)
Nov 30, 2021 188.37 189.50 182.59 186.18 109,757 -4.20(-2.21%)
Nov 29, 2021 193.91 197.06 188.87 190.38 93,815 -0.53(-0.28%)
Nov 26, 2021 193.74 195.97 188.12 190.91 80,369 -8.38(-4.20%)
Nov 24, 2021 196.72 200.85 195.92 199.29 60,713 +0.86(+0.43%)
Nov 23, 2021 196.69 199.27 195.00 198.43 101,247 +0.34(+0.17%)
Nov 22, 2021 199.77 200.51 194.40 198.10 113,135 -1.75(-0.87%)
Nov 19, 2021 198.04 203.99 197.00 199.85 112,195 +2.31(+1.17%)
Nov 18, 2021 207.06 199.09 196.74 197.54 126,653 -8.53(-4.14%)
Nov 17, 2021 209.77 210.98 205.71 206.07 112,135 -2.39(-1.15%)
Nov 16, 2021 208.04 211.34 207.17 208.46 94,807 +1.00(+0.48%)
Nov 15, 2021 207.94 208.71 202.73 207.47 117,838 +1.86(+0.91%)
Nov 12, 2021 204.81 208.93 204.81 205.60 98,209 -1.13(-0.55%)
Nov 11, 2021 206.03 208.41 203.66 206.73 103,203 +5.16(+2.56%)
Nov 10, 2021 201.84 201.57 100,066 -1.36(-0.67%)
Nov 09, 2021 198.70 203.29 196.35 202.93 114,797 +3.99(+2.01%)
Nov 08, 2021 201.08 213.30 198.45 198.94 266,276 -2.13(-1.06%)
Nov 05, 2021 192.40 205.94 187.43 201.07 421,585 +5.71(+2.92%)
Nov 04, 2021 193.80 199.95 193.80 195.36 167,346 +1.56(+0.80%)
Nov 03, 2021 192.03 197.19 191.09 193.80 188,900 +1.79(+0.93%)
Nov 02, 2021 189.27 192.53 185.74 192.01 128,163 +0.46(+0.24%)
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.