Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Medifast Inc (NY: MED )

18.68 -0.31 (-1.63%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Jun 28, 2019 107.47 108.06 104.48 106.77 321,569 -0.33(-0.30%)
Jun 27, 2019 105.23 107.43 104.44 107.09 226,087 +2.43(+2.32%)
Jun 26, 2019 105.24 106.70 104.52 104.66 197,074 +0.09(+0.09%)
Jun 25, 2019 106.25 106.84 104.18 104.57 235,524 -1.34(-1.27%)
Jun 24, 2019 105.47 108.36 104.31 105.91 351,471 +1.08(+1.03%)
Jun 21, 2019 105.65 107.54 104.23 104.83 310,069 -2.05(-1.92%)
Jun 20, 2019 113.08 113.08 106.60 106.88 314,951 -5.01(-4.48%)
Jun 19, 2019 114.26 114.92 111.53 111.89 315,492 -2.47(-2.16%)
Jun 18, 2019 116.52 117.87 114.08 114.36 233,835 -1.06(-0.92%)
Jun 17, 2019 113.60 117.23 113.34 115.42 163,728 +1.85(+1.63%)
Jun 14, 2019 115.16 115.16 113.41 113.57 144,940 -1.55(-1.34%)
Jun 13, 2019 117.80 117.80 113.87 115.12 197,531 -2.24(-1.91%)
Jun 12, 2019 115.56 118.00 114.84 117.36 134,748 +1.37(+1.18%)
Jun 11, 2019 115.78 117.01 114.52 115.99 205,303 +1.23(+1.07%)
Jun 10, 2019 113.07 118.27 112.52 114.75 304,099 +1.46(+1.29%)
Jun 07, 2019 109.19 113.94 108.23 113.30 220,735 +5.05(+4.67%)
Jun 06, 2019 108.19 109.19 106.89 108.24 289,966 -0.09(-0.08%)
Jun 05, 2019 108.38 108.98 105.77 108.33 212,656 +0.60(+0.55%)
Jun 04, 2019 107.56 108.70 105.73 107.74 282,525 +1.31(+1.23%)
Jun 03, 2019 106.76 109.05 104.94 106.43 265,509 -0.24(-0.22%)
May 31, 2019 107.95 108.60 105.30 106.67 211,185 -2.96(-2.70%)
May 30, 2019 110.01 111.41 108.92 109.63 180,304 +0.00(+0.00%)
May 29, 2019 111.84 111.93 107.34 109.63 260,090 -2.97(-2.64%)
May 28, 2019 114.65 116.43 112.56 112.60 231,222 -1.91(-1.67%)
May 24, 2019 115.81 116.70 114.17 114.51 134,786 -0.36(-0.32%)
May 23, 2019 116.66 117.54 114.06 114.88 209,826 -3.09(-2.62%)
May 22, 2019 121.03 121.58 116.98 117.96 177,786 -3.48(-2.87%)
May 21, 2019 121.50 123.02 120.99 121.45 230,971 +1.27(+1.06%)
May 20, 2019 117.21 121.97 116.23 120.17 254,077 +2.42(+2.06%)
May 17, 2019 119.42 120.18 117.48 117.75 198,492 -2.63(-2.18%)
May 16, 2019 117.96 121.83 117.96 120.38 303,308 +3.18(+2.71%)
May 15, 2019 114.79 117.61 114.12 117.20 218,173 +2.33(+2.03%)
May 14, 2019 114.57 116.19 113.56 114.87 308,822 +0.97(+0.85%)
May 13, 2019 113.86 115.32 112.84 113.90 257,623 -2.83(-2.42%)
May 10, 2019 118.10 118.64 113.81 116.73 209,130 -1.53(-1.29%)
May 09, 2019 118.13 119.23 116.66 118.26 249,816 -0.67(-0.56%)
May 08, 2019 120.52 121.29 118.63 118.93 256,848 -1.19(-0.99%)
May 07, 2019 124.74 125.21 118.80 120.12 298,651 -5.54(-4.41%)
May 06, 2019 121.59 127.46 121.59 125.67 639,337 +0.95(+0.76%)
May 03, 2019 120.16 125.72 119.99 124.71 423,459 +5.86(+4.93%)
May 02, 2019 124.67 131.87 116.15 118.85 826,894 -6.30(-5.03%)
May 01, 2019 121.72 127.56 121.38 125.14 591,062 +3.80(+3.13%)
Apr 30, 2019 128.22 129.36 119.13 121.35 756,630 -6.67(-5.21%)
Apr 29, 2019 128.55 129.10 126.44 128.01 399,074 -0.29(-0.23%)
Apr 26, 2019 126.56 128.36 125.26 128.30 215,053 +2.03(+1.61%)
Apr 25, 2019 129.88 129.88 125.45 126.27 260,099 -3.67(-2.83%)
Apr 24, 2019 126.96 130.18 126.07 129.94 346,097 +3.43(+2.71%)
Apr 23, 2019 122.28 127.45 121.53 126.52 407,395 +4.46(+3.65%)
Apr 22, 2019 119.75 122.11 119.55 122.06 360,377 +3.13(+2.63%)
Apr 18, 2019 119.12 120.17 117.69 118.93 346,092 -0.11(-0.09%)
Apr 17, 2019 116.23 119.36 115.25 119.04 431,716 +3.31(+2.86%)
Apr 16, 2019 114.07 116.04 113.56 115.73 238,274 +1.89(+1.66%)
Apr 15, 2019 113.07 115.60 112.62 113.84 186,453 +0.93(+0.83%)
Apr 12, 2019 114.68 114.68 111.25 112.91 162,952 -1.03(-0.91%)
Apr 11, 2019 115.70 115.70 112.53 113.94 208,394 -1.33(-1.16%)
Apr 10, 2019 112.81 115.78 112.51 115.28 285,283 +2.97(+2.64%)
Apr 09, 2019 113.60 115.40 111.92 112.31 315,104 -1.66(-1.46%)
Apr 08, 2019 110.24 114.17 109.98 113.97 310,355 +3.63(+3.29%)
Apr 05, 2019 108.45 111.65 107.76 110.34 231,977 +1.89(+1.74%)
Apr 04, 2019 105.41 108.68 104.98 108.45 189,510 +3.15(+2.99%)
Apr 03, 2019 107.94 108.31 104.97 105.30 337,111 -1.89(-1.76%)
Apr 02, 2019 108.69 108.83 106.41 107.19 270,107 -1.14(-1.05%)
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.