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 29, 2022 156.83 156.95 151.72 154.56 199,022 -2.18(-1.39%)
Jul 28, 2022 155.77 157.19 150.91 156.74 109,490 +1.31(+0.84%)
Jul 27, 2022 154.89 156.74 151.37 155.44 136,083 +1.35(+0.88%)
Jul 26, 2022 156.69 156.69 153.93 154.09 152,822 -3.81(-2.42%)
Jul 25, 2022 159.03 160.48 156.35 157.90 100,728 -0.65(-0.41%)
Jul 22, 2022 162.74 162.74 157.01 158.55 139,762 -3.22(-1.99%)
Jul 21, 2022 161.02 164.49 159.88 161.77 140,727 +1.46(+0.91%)
Jul 20, 2022 159.80 164.05 156.95 160.31 147,211 +0.64(+0.40%)
Jul 19, 2022 159.37 160.62 157.58 159.66 173,520 +3.68(+2.36%)
Jul 18, 2022 160.65 160.69 155.24 155.99 195,274 -1.92(-1.22%)
Jul 15, 2022 156.16 159.40 154.42 157.91 108,232 +3.11(+2.01%)
Jul 14, 2022 157.82 157.91 154.41 154.80 131,645 -5.44(-3.39%)
Jul 13, 2022 158.14 161.73 156.93 160.24 92,256 -1.11(-0.69%)
Jul 12, 2022 163.90 165.43 160.26 161.35 153,686 -1.34(-0.82%)
Jul 11, 2022 161.74 164.41 156.07 162.70 173,888 +0.69(+0.43%)
Jul 08, 2022 166.33 168.43 160.09 162.01 175,912 -5.72(-3.41%)
Jul 07, 2022 169.74 170.63 163.85 167.73 125,093 -1.59(-0.94%)
Jul 06, 2022 173.62 173.62 166.86 169.32 143,408 -3.14(-1.82%)
Jul 05, 2022 169.51 173.41 165.91 172.47 144,857 +3.22(+1.90%)
Jul 01, 2022 163.62 169.41 162.66 169.25 132,789 +3.36(+2.03%)
Jun 30, 2022 167.18 168.00 164.12 165.88 140,830 -2.23(-1.33%)
Jun 29, 2022 172.00 172.00 167.48 168.12 140,002 -3.87(-2.25%)
Jun 28, 2022 174.63 176.29 171.68 171.99 196,137 -1.86(-1.07%)
Jun 27, 2022 173.49 176.44 171.13 173.84 124,726 +0.85(+0.49%)
Jun 24, 2022 169.09 173.03 169.09 172.99 210,226 +5.75(+3.44%)
Jun 23, 2022 162.64 169.03 162.58 167.24 82,748 +4.39(+2.70%)
Jun 22, 2022 162.00 166.17 161.19 162.85 84,198 -0.38(-0.23%)
Jun 21, 2022 163.47 165.82 162.48 163.23 92,864 +1.82(+1.13%)
Jun 17, 2022 161.85 165.62 160.57 161.41 155,718 +1.47(+0.92%)
Jun 16, 2022 159.73 162.57 158.45 159.94 152,826 -4.72(-2.87%)
Jun 15, 2022 163.37 167.71 163.04 164.66 124,042 +2.61(+1.61%)
Jun 14, 2022 163.51 167.20 160.86 162.05 101,254 -1.16(-0.71%)
Jun 13, 2022 168.54 168.54 162.88 163.20 97,884 -9.70(-5.61%)
Jun 10, 2022 172.09 175.32 170.37 172.91 112,125 -1.61(-0.92%)
Jun 09, 2022 173.58 174.75 171.32 174.52 104,611 +1.88(+1.09%)
Jun 08, 2022 170.62 173.75 170.62 172.64 88,211 +0.03(+0.02%)
Jun 07, 2022 165.17 173.02 165.17 172.62 140,821 +4.77(+2.84%)
Jun 06, 2022 167.99 168.54 164.36 167.84 97,847 +0.02(+0.01%)
Jun 03, 2022 170.12 172.60 165.13 167.82 178,063 -4.75(-2.76%)
Jun 02, 2022 164.31 172.85 163.28 172.58 168,636 +13.32(+8.36%)
Jun 01, 2022 158.85 162.57 154.51 159.26 162,461 +7.34(+4.83%)
May 31, 2022 157.61 159.08 151.36 151.92 156,499 -5.87(-3.72%)
May 27, 2022 154.88 158.05 154.03 157.78 61,875 +5.16(+3.38%)
May 26, 2022 149.96 154.63 149.42 152.63 143,756 +4.71(+3.18%)
May 25, 2022 142.36 148.47 140.91 147.92 120,047 +4.17(+2.90%)
May 24, 2022 151.87 151.87 141.24 143.74 137,614 -8.28(-5.45%)
May 23, 2022 149.68 152.73 146.57 152.03 169,231 +3.72(+2.51%)
May 20, 2022 149.93 149.93 143.74 148.31 101,992 -0.41(-0.28%)
May 19, 2022 144.34 150.92 143.14 148.72 130,133 +4.30(+2.98%)
May 18, 2022 147.02 148.47 142.20 144.42 204,079 -5.38(-3.59%)
May 17, 2022 153.17 153.17 148.15 149.80 139,783 -0.78(-0.51%)
May 16, 2022 161.34 161.34 150.34 150.58 131,413 -12.40(-7.61%)
May 13, 2022 161.89 166.40 161.62 162.98 89,042 +3.93(+2.47%)
May 12, 2022 154.76 160.95 154.46 159.05 103,638 +4.35(+2.81%)
May 11, 2022 161.68 162.58 154.56 154.69 98,553 -5.75(-3.58%)
May 10, 2022 166.47 166.72 156.11 160.44 146,708 -4.36(-2.65%)
May 09, 2022 163.53 168.20 162.38 164.81 148,862 -0.56(-0.34%)
May 06, 2022 165.97 168.48 162.28 165.36 130,153 -1.38(-0.83%)
May 05, 2022 170.71 172.85 163.99 166.75 165,226 -8.15(-4.66%)
May 04, 2022 170.91 175.71 164.53 174.90 189,057 +3.60(+2.10%)
May 03, 2022 167.15 176.60 164.02 171.30 225,987 +12.29(+7.73%)
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.