Skip to main content

Medifast Inc (NY: MED )

19.11 -1.04 (-5.16%)
Streaming Delayed Price Updated: 2:33 PM EST, Dec 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 12, 2024 20.80 21.11 20.04 20.15 150,039 -0.83(-3.96%)
Dec 11, 2024 21.90 21.98 20.79 20.98 164,755 -0.78(-3.58%)
Dec 10, 2024 21.62 21.78 20.67 21.76 249,074 +0.77(+3.67%)
Dec 09, 2024 20.25 21.63 20.23 20.99 396,801 +0.93(+4.64%)
Dec 06, 2024 20.15 21.89 19.93 20.06 398,627 +0.10(+0.50%)
Dec 05, 2024 19.57 20.14 19.30 19.96 252,551 +0.22(+1.11%)
Dec 04, 2024 19.09 19.81 18.79 19.74 245,013 +0.52(+2.71%)
Dec 03, 2024 19.80 19.97 19.11 19.22 203,362 -0.62(-3.13%)
Dec 02, 2024 19.46 19.90 18.92 19.84 284,663 +0.17(+0.86%)
Nov 29, 2024 19.44 19.76 19.23 19.67 119,180 +0.23(+1.18%)
Nov 27, 2024 18.49 19.70 18.48 19.44 263,106 +1.12(+6.11%)
Nov 26, 2024 18.38 18.71 18.01 18.32 139,429 -0.30(-1.61%)
Nov 25, 2024 18.25 19.41 18.23 18.62 220,342 +0.21(+1.14%)
Nov 22, 2024 18.42 18.65 18.02 18.41 143,538 +0.11(+0.60%)
Nov 21, 2024 18.16 18.68 18.06 18.30 269,580 +0.14(+0.77%)
Nov 20, 2024 17.18 18.22 17.18 18.16 190,085 +0.84(+4.85%)
Nov 19, 2024 17.61 17.78 17.07 17.32 287,659 -0.25(-1.42%)
Nov 18, 2024 18.09 18.52 17.53 17.57 149,927 -0.57(-3.14%)
Nov 15, 2024 18.42 18.59 18.08 18.14 145,705 -0.14(-0.77%)
Nov 14, 2024 19.52 19.74 18.16 18.28 231,667 -1.29(-6.59%)
Nov 13, 2024 19.45 19.96 18.99 19.57 169,857 +0.16(+0.82%)
Nov 12, 2024 19.22 19.46 18.91 19.41 176,032 -0.02(-0.10%)
Nov 11, 2024 19.16 19.79 19.09 19.43 188,929 +0.27(+1.41%)
Nov 08, 2024 19.76 19.77 18.80 19.16 185,706 -0.72(-3.62%)
Nov 07, 2024 19.69 20.20 19.60 19.88 217,606 +0.18(+0.91%)
Nov 06, 2024 20.29 20.58 19.50 19.70 296,689 -0.70(-3.43%)
Nov 05, 2024 20.80 21.08 18.93 20.40 587,693 +1.59(+8.45%)
Nov 04, 2024 18.58 19.22 18.53 18.81 206,092 +0.23(+1.24%)
Nov 01, 2024 18.56 19.17 18.49 18.58 170,363 +0.20(+1.09%)
Oct 31, 2024 18.69 18.69 17.89 18.38 162,507 -0.31(-1.66%)
Oct 30, 2024 18.59 19.15 18.49 18.69 172,222 +0.18(+0.97%)
Oct 29, 2024 17.74 18.57 17.59 18.51 158,877 +0.67(+3.76%)
Oct 28, 2024 17.50 18.32 17.50 17.84 120,121 +0.42(+2.41%)
Oct 25, 2024 17.70 18.11 17.37 17.42 99,933 -0.22(-1.25%)
Oct 24, 2024 17.58 17.70 17.40 17.64 99,962 +0.06(+0.34%)
Oct 23, 2024 17.29 17.71 17.25 17.58 121,266 +0.29(+1.68%)
Oct 22, 2024 17.70 17.88 17.23 17.29 136,788 -0.47(-2.65%)
Oct 21, 2024 18.17 18.17 17.64 17.76 189,361 -0.35(-1.93%)
Oct 18, 2024 17.90 18.19 17.82 18.11 138,912 +0.21(+1.17%)
Oct 17, 2024 18.00 18.02 17.48 17.90 112,118 -0.08(-0.44%)
Oct 16, 2024 17.96 18.06 17.65 17.98 147,634 +0.18(+1.01%)
Oct 15, 2024 17.19 17.89 17.07 17.80 144,895 +0.45(+2.59%)
Oct 14, 2024 18.06 18.06 17.30 17.35 162,729 -0.67(-3.72%)
Oct 11, 2024 18.00 18.70 17.97 18.02 186,914 +0.02(+0.11%)
Oct 10, 2024 17.79 18.11 17.17 18.00 181,080 +0.21(+1.18%)
Oct 09, 2024 18.62 18.67 17.79 17.79 181,215 -0.67(-3.63%)
Oct 08, 2024 18.42 18.72 18.11 18.46 148,959 -0.11(-0.59%)
Oct 07, 2024 18.34 18.68 18.14 18.57 116,696 +0.13(+0.70%)
Oct 04, 2024 18.52 18.74 18.01 18.44 165,782 +0.16(+0.88%)
Oct 03, 2024 18.24 18.51 17.86 18.28 176,808 -0.07(-0.38%)
Oct 02, 2024 19.10 19.16 18.27 18.35 154,433 -0.87(-4.53%)
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.