Skip to main content

Medifast Inc (NY: MED )

18.38 -0.31 (-1.66%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 83.04 84.46 80.91 81.84 369,312 -1.38(-1.66%)
Jan 30, 2020 83.21 85.25 81.97 83.22 269,152 -0.94(-1.12%)
Jan 29, 2020 86.92 87.54 84.08 84.16 207,551 -2.30(-2.65%)
Jan 28, 2020 85.43 88.77 85.42 86.46 350,550 +1.48(+1.74%)
Jan 27, 2020 85.69 88.94 84.91 84.98 299,437 -2.68(-3.06%)
Jan 24, 2020 92.76 94.01 86.84 87.66 666,722 -4.63(-5.02%)
Jan 23, 2020 98.61 98.61 91.68 92.30 555,328 -6.47(-6.55%)
Jan 22, 2020 98.33 101.63 98.31 98.77 376,912 +0.70(+0.72%)
Jan 21, 2020 97.85 98.58 96.88 98.06 323,933 +0.17(+0.17%)
Jan 17, 2020 99.50 99.77 96.69 97.89 212,165 -1.11(-1.12%)
Jan 16, 2020 98.24 99.08 97.18 99.00 229,908 +1.31(+1.34%)
Jan 15, 2020 98.49 99.85 97.32 97.69 282,611 -0.98(-1.00%)
Jan 14, 2020 96.50 99.79 96.50 98.67 381,580 +3.28(+3.44%)
Jan 13, 2020 92.69 96.21 92.15 95.40 303,672 +2.59(+2.79%)
Jan 10, 2020 92.98 94.54 92.08 92.80 198,351 -0.08(-0.09%)
Jan 09, 2020 94.52 95.47 92.81 92.89 275,317 -1.33(-1.41%)
Jan 08, 2020 93.74 95.19 93.61 94.22 199,591 -0.27(-0.29%)
Jan 07, 2020 93.76 95.67 92.84 94.49 240,200 +0.74(+0.79%)
Jan 06, 2020 92.81 95.51 92.74 93.75 330,096 +0.02(+0.02%)
Jan 03, 2020 93.70 94.83 92.81 93.74 239,557 -0.90(-0.95%)
Jan 02, 2020 92.53 95.71 92.15 94.63 375,408 +1.82(+1.96%)
Dec 31, 2019 91.65 93.32 91.27 92.81 253,134 +0.83(+0.90%)
Dec 30, 2019 92.24 93.56 90.63 91.98 240,883 +0.23(+0.25%)
Dec 27, 2019 92.88 93.17 90.99 91.75 172,967 +0.04(+0.05%)
Dec 26, 2019 90.93 92.42 89.67 91.71 244,511 +1.11(+1.22%)
Dec 24, 2019 90.52 91.27 89.70 90.60 198,180 +0.56(+0.62%)
Dec 23, 2019 88.37 90.23 88.00 90.04 343,079 +2.04(+2.31%)
Dec 20, 2019 86.75 89.91 85.29 88.00 832,333 +1.54(+1.78%)
Dec 19, 2019 79.79 89.26 78.71 86.46 1,215,922 +6.95(+8.74%)
Dec 18, 2019 79.30 80.18 76.95 79.51 674,871 +0.91(+1.15%)
Dec 17, 2019 78.81 79.56 76.60 78.61 443,056 -0.48(-0.60%)
Dec 16, 2019 76.63 79.77 76.63 79.09 436,064 +3.34(+4.40%)
Dec 13, 2019 77.87 77.87 75.43 75.75 223,116 -2.48(-3.17%)
Dec 12, 2019 76.68 78.71 76.37 78.23 299,061 +1.96(+2.57%)
Dec 11, 2019 74.84 76.64 74.33 76.27 265,605 +1.43(+1.91%)
Dec 10, 2019 74.93 76.27 73.52 74.84 246,133 +0.31(+0.42%)
Dec 09, 2019 76.39 76.70 74.26 74.53 355,124 -1.38(-1.82%)
Dec 06, 2019 76.24 77.20 75.77 75.91 248,172 +0.38(+0.50%)
Dec 05, 2019 75.31 76.50 74.48 75.53 302,950 -0.39(-0.51%)
Dec 04, 2019 72.78 77.88 72.59 75.92 704,962 +4.20(+5.85%)
Dec 03, 2019 72.44 72.71 70.66 71.72 330,300 -1.63(-2.22%)
Dec 02, 2019 73.69 74.04 71.86 73.34 382,997 -0.34(-0.45%)
Nov 29, 2019 74.09 74.58 73.25 73.68 115,734 -0.18(-0.24%)
Nov 27, 2019 73.68 74.47 72.86 73.86 309,977 +0.29(+0.40%)
Nov 26, 2019 73.49 75.03 73.03 73.56 345,371 +0.70(+0.97%)
Nov 25, 2019 70.37 74.14 70.37 72.86 416,723 +2.82(+4.02%)
Nov 22, 2019 69.58 70.34 68.87 70.04 254,496 +0.85(+1.22%)
Nov 21, 2019 69.82 70.79 67.75 69.20 438,501 -0.75(-1.08%)
Nov 20, 2019 73.65 73.96 69.73 69.95 496,337 -4.36(-5.87%)
Nov 19, 2019 68.93 74.39 68.32 74.31 882,329 +6.39(+9.40%)
Nov 18, 2019 65.64 71.44 64.95 67.92 1,043,666 +3.18(+4.91%)
Nov 15, 2019 64.63 65.86 64.45 64.75 646,680 +0.54(+0.84%)
Nov 14, 2019 67.04 67.04 63.34 64.21 677,225 -2.80(-4.18%)
Nov 13, 2019 66.60 67.85 65.80 67.01 733,991 +0.09(+0.14%)
Nov 12, 2019 67.22 67.59 64.74 66.92 921,136 -0.61(-0.91%)
Nov 11, 2019 62.24 69.15 62.24 67.53 1,847,338 +5.20(+8.35%)
Nov 08, 2019 56.15 62.39 55.74 62.32 4,042,471 -23.17(-27.10%)
Nov 07, 2019 88.84 90.23 85.48 85.49 1,576,806 -3.45(-3.88%)
Nov 06, 2019 93.83 94.01 88.93 88.94 420,319 -5.11(-5.44%)
Nov 05, 2019 94.05 95.23 93.54 94.05 418,592 +0.76(+0.82%)
Nov 04, 2019 92.50 93.57 91.30 93.29 303,145 +1.71(+1.87%)
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.