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 (%)
Nov 29, 2019 74.81 75.31 73.96 74.39 114,626 -0.18(-0.24%)
Nov 27, 2019 74.39 75.19 73.56 74.57 307,008 +0.30(+0.40%)
Nov 26, 2019 74.20 75.75 73.73 74.27 342,064 +0.71(+0.97%)
Nov 25, 2019 71.05 74.86 71.05 73.56 412,732 +2.84(+4.02%)
Nov 22, 2019 70.25 71.02 69.54 70.72 252,059 +0.85(+1.22%)
Nov 21, 2019 70.50 71.48 68.40 69.86 434,301 -0.76(-1.08%)
Nov 20, 2019 74.37 74.68 70.41 70.63 491,583 -4.40(-5.87%)
Nov 19, 2019 69.59 75.11 68.98 75.03 873,879 +6.45(+9.40%)
Nov 18, 2019 66.28 72.13 65.58 68.58 1,033,671 +3.21(+4.91%)
Nov 15, 2019 65.25 66.50 65.08 65.37 640,487 +0.54(+0.84%)
Nov 14, 2019 67.69 67.69 63.95 64.83 670,739 -2.83(-4.18%)
Nov 13, 2019 67.24 68.50 66.44 67.66 726,961 +0.09(+0.14%)
Nov 12, 2019 67.87 68.24 65.36 67.56 912,314 -0.62(-0.91%)
Nov 11, 2019 62.84 69.81 62.84 68.18 1,829,646 +5.26(+8.35%)
Nov 08, 2019 56.70 62.99 56.27 62.93 4,003,756 -23.39(-27.10%)
Nov 07, 2019 89.70 91.11 86.31 86.32 1,561,705 -3.49(-3.88%)
Nov 06, 2019 94.74 94.92 89.79 89.80 416,294 -5.16(-5.44%)
Nov 05, 2019 94.96 96.15 94.45 94.96 414,583 +0.77(+0.82%)
Nov 04, 2019 93.39 94.47 92.18 94.19 300,242 +1.73(+1.87%)
Nov 01, 2019 94.00 95.32 91.82 92.47 360,894 -1.41(-1.51%)
Oct 31, 2019 95.06 95.37 93.10 93.88 241,187 -1.60(-1.68%)
Oct 30, 2019 93.63 95.62 92.58 95.48 267,493 +2.18(+2.34%)
Oct 29, 2019 90.82 93.59 89.96 93.30 320,175 +2.07(+2.27%)
Oct 28, 2019 92.24 94.47 89.48 91.22 462,559 -0.98(-1.06%)
Oct 25, 2019 90.46 92.78 89.83 92.21 410,526 +1.81(+2.00%)
Oct 24, 2019 90.51 91.55 89.22 90.39 340,282 +0.31(+0.35%)
Oct 23, 2019 89.38 90.74 88.64 90.08 296,348 +0.69(+0.78%)
Oct 22, 2019 86.35 89.45 85.48 89.39 176,607 +3.37(+3.92%)
Oct 21, 2019 85.67 87.16 85.45 86.02 226,063 +0.80(+0.94%)
Oct 18, 2019 86.78 87.24 84.64 85.22 793,755 -1.84(-2.12%)
Oct 17, 2019 86.87 88.30 86.59 87.06 239,672 +0.74(+0.86%)
Oct 16, 2019 84.51 86.74 84.20 86.32 183,057 +1.93(+2.29%)
Oct 15, 2019 83.67 86.03 82.88 84.39 214,494 +0.95(+1.14%)
Oct 14, 2019 82.05 83.73 81.33 83.44 195,776 +1.34(+1.63%)
Oct 11, 2019 81.95 84.01 81.38 82.10 223,698 +1.23(+1.52%)
Oct 10, 2019 83.16 83.91 80.48 80.87 241,141 -2.13(-2.57%)
Oct 09, 2019 83.89 84.37 82.51 83.01 219,076 -0.38(-0.46%)
Oct 08, 2019 86.90 86.90 83.20 83.39 231,648 -4.25(-4.85%)
Oct 07, 2019 86.94 88.67 86.40 87.64 162,210 +0.62(+0.71%)
Oct 04, 2019 86.32 87.11 84.94 87.02 124,670 +1.34(+1.56%)
Oct 03, 2019 84.70 86.26 82.28 85.68 307,812 +0.95(+1.12%)
Oct 02, 2019 87.31 87.40 83.79 84.73 262,415 -2.66(-3.04%)
Oct 01, 2019 88.08 89.65 86.75 87.39 222,382 -0.30(-0.35%)
Sep 30, 2019 85.63 88.39 85.63 87.69 349,167 +2.22(+2.59%)
Sep 27, 2019 84.61 87.58 83.96 85.48 421,398 +0.95(+1.12%)
Sep 26, 2019 88.73 89.03 82.99 84.53 470,615 -4.11(-4.64%)
Sep 25, 2019 88.26 92.81 87.97 88.64 555,548 +0.07(+0.08%)
Sep 24, 2019 89.69 90.07 87.89 88.58 191,961 -0.50(-0.57%)
Sep 23, 2019 90.74 91.89 88.97 89.08 259,767 -1.66(-1.82%)
Sep 20, 2019 89.29 91.12 87.50 90.73 467,856 +1.23(+1.37%)
Sep 19, 2019 91.10 91.70 87.65 89.51 445,089 -0.97(-1.08%)
Sep 18, 2019 89.38 90.86 88.73 90.48 299,852 +1.55(+1.75%)
Sep 17, 2019 89.90 89.90 87.39 88.93 293,832 +0.66(+0.75%)
Sep 16, 2019 88.42 89.90 87.03 88.26 372,950 -0.84(-0.94%)
Sep 13, 2019 89.68 91.68 86.55 89.10 673,518 +0.87(+0.98%)
Sep 12, 2019 90.16 91.58 86.54 88.24 280,727 -1.18(-1.32%)
Sep 11, 2019 86.08 89.92 84.86 89.42 387,217 +3.29(+3.82%)
Sep 10, 2019 84.95 87.03 83.53 86.13 348,393 +0.66(+0.78%)
Sep 09, 2019 84.74 85.82 82.80 85.47 307,512 +0.75(+0.88%)
Sep 06, 2019 84.71 86.00 82.67 84.72 263,028 +0.48(+0.57%)
Sep 05, 2019 85.06 87.71 84.08 84.24 327,065 -0.24(-0.29%)
Sep 04, 2019 84.86 86.40 84.23 84.48 405,441 -0.41(-0.48%)
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.