Skip to main content

Medifast Inc (NY: MED )

38.54 +1.01 (+2.69%)
Streaming Delayed Price Updated: 1:14 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 129.46 130.61 120.28 122.52 749,384 -6.73(-5.21%)
Apr 29, 2019 129.79 130.35 127.67 129.25 395,252 -0.29(-0.23%)
Apr 26, 2019 127.78 129.60 126.47 129.54 212,994 +2.05(+1.61%)
Apr 25, 2019 131.13 131.13 126.66 127.49 257,608 -3.71(-2.83%)
Apr 24, 2019 128.18 131.44 127.29 131.20 342,783 +3.46(+2.71%)
Apr 23, 2019 123.46 128.68 122.70 127.74 403,494 +4.50(+3.65%)
Apr 22, 2019 120.91 123.29 120.71 123.24 356,926 +3.16(+2.63%)
Apr 18, 2019 120.27 121.33 118.82 120.08 342,778 -0.11(-0.09%)
Apr 17, 2019 117.36 120.52 116.36 120.19 427,582 +3.34(+2.86%)
Apr 16, 2019 115.17 117.16 114.66 116.85 235,992 +1.90(+1.66%)
Apr 15, 2019 114.16 116.72 113.71 114.94 184,668 +0.94(+0.83%)
Apr 12, 2019 115.79 115.79 112.33 114.00 161,391 -1.04(-0.91%)
Apr 11, 2019 116.82 116.82 113.62 115.05 206,398 -1.34(-1.16%)
Apr 10, 2019 113.90 116.90 113.60 116.39 282,550 +3.00(+2.64%)
Apr 09, 2019 114.69 116.52 113.00 113.39 312,086 -1.68(-1.46%)
Apr 08, 2019 111.30 115.28 111.04 115.07 307,383 +3.67(+3.29%)
Apr 05, 2019 109.50 112.73 108.80 111.40 229,756 +1.90(+1.74%)
Apr 04, 2019 106.42 109.73 105.99 109.50 187,695 +3.18(+2.99%)
Apr 03, 2019 108.98 109.36 105.98 106.32 333,882 -1.90(-1.76%)
Apr 02, 2019 109.74 109.88 107.44 108.22 267,520 -1.15(-1.05%)
Apr 01, 2019 107.14 109.47 106.55 109.37 223,224 +2.84(+2.67%)
Mar 29, 2019 107.58 108.16 105.83 106.53 173,843 -0.26(-0.24%)
Mar 28, 2019 107.98 109.62 106.42 106.79 158,638 -0.38(-0.35%)
Mar 27, 2019 110.44 110.44 105.62 107.17 329,980 -2.79(-2.54%)
Mar 26, 2019 108.95 110.65 107.61 109.96 255,944 +1.89(+1.74%)
Mar 25, 2019 104.49 108.94 104.20 108.07 247,000 +3.75(+3.59%)
Mar 22, 2019 109.21 109.75 102.49 104.33 256,509 -5.21(-4.75%)
Mar 21, 2019 109.59 111.08 108.28 109.53 221,623 +0.11(+0.10%)
Mar 20, 2019 111.79 112.08 108.76 109.43 172,910 -2.74(-2.44%)
Mar 19, 2019 112.77 113.80 110.64 112.17 232,863 -0.23(-0.21%)
Mar 18, 2019 113.07 113.07 109.56 112.40 244,983 -0.79(-0.70%)
Mar 15, 2019 110.70 113.87 110.49 113.19 354,656 +2.80(+2.53%)
Mar 14, 2019 112.86 113.50 110.12 110.39 207,928 -2.45(-2.17%)
Mar 13, 2019 112.99 113.76 111.34 112.84 181,512 +0.22(+0.20%)
Mar 12, 2019 112.41 113.26 110.26 112.62 237,765 +0.22(+0.20%)
Mar 11, 2019 109.25 112.50 108.94 112.39 233,182 +3.22(+2.95%)
Mar 08, 2019 106.54 109.78 104.50 109.17 233,507 +1.84(+1.71%)
Mar 07, 2019 108.41 111.65 106.86 107.33 250,555 -0.67(-0.62%)
Mar 06, 2019 110.62 111.06 107.28 108.01 212,939 -2.25(-2.04%)
Mar 05, 2019 107.01 110.96 106.67 110.26 367,451 +3.38(+3.16%)
Mar 04, 2019 106.06 109.59 105.86 106.88 404,439 +1.75(+1.67%)
Mar 01, 2019 106.06 108.54 104.54 105.13 356,102 -0.69(-0.65%)
Feb 28, 2019 107.95 110.98 104.53 105.81 605,743 -1.06(-0.99%)
Feb 27, 2019 117.08 119.67 102.14 106.87 1,146,086 -2.51(-2.29%)
Feb 26, 2019 105.70 111.02 105.38 109.38 511,197 +3.47(+3.28%)
Feb 25, 2019 107.95 108.66 104.95 105.91 404,328 -1.29(-1.20%)
Feb 22, 2019 105.04 108.16 104.92 107.19 244,225 +2.13(+2.03%)
Feb 21, 2019 108.63 108.96 104.22 105.06 208,730 -3.79(-3.48%)
Feb 20, 2019 108.21 109.77 108.04 108.85 260,442 +0.37(+0.34%)
Feb 19, 2019 110.01 110.36 106.68 108.48 346,081 -1.81(-1.64%)
Feb 15, 2019 110.39 112.01 109.68 110.29 208,940 +0.82(+0.75%)
Feb 14, 2019 108.69 110.69 108.69 109.47 342,975 +0.24(+0.22%)
Feb 13, 2019 111.39 111.89 107.58 109.23 289,907 -1.03(-0.93%)
Feb 12, 2019 110.31 112.95 109.57 110.26 324,991 +0.53(+0.48%)
Feb 11, 2019 107.42 109.82 106.50 109.73 231,592 +2.36(+2.20%)
Feb 08, 2019 105.03 107.61 104.21 107.37 285,050 +1.85(+1.76%)
Feb 07, 2019 104.13 105.84 103.47 105.52 250,513 -0.16(-0.15%)
Feb 06, 2019 106.29 107.10 104.39 105.67 367,746 -1.09(-1.02%)
Feb 05, 2019 106.31 109.42 106.06 106.76 292,001 +0.91(+0.85%)
Feb 04, 2019 103.47 106.09 103.47 105.86 245,252 +2.75(+2.67%)
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.