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

Medifast Inc (NY: MED )

19.25 +0.16 (+0.84%)
Official Closing Price Updated: 7:00 PM EDT, Sep 27, 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 29, 2018 128.73 131.60 128.51 130.64 215,865 +2.36(+1.84%)
Jun 28, 2018 125.82 128.47 124.94 128.28 165,158 +2.77(+2.20%)
Jun 27, 2018 130.22 131.71 124.61 125.52 211,355 -4.76(-3.65%)
Jun 26, 2018 125.17 132.49 124.29 130.27 259,162 +4.89(+3.90%)
Jun 25, 2018 124.65 125.89 120.36 125.38 291,202 -0.50(-0.40%)
Jun 22, 2018 126.05 129.62 124.00 125.88 459,577 +0.41(+0.33%)
Jun 21, 2018 144.19 144.59 118.92 125.47 960,192 -18.08(-12.59%)
Jun 20, 2018 140.24 145.97 140.00 143.54 361,210 +4.14(+2.97%)
Jun 19, 2018 137.31 139.53 134.68 139.41 248,568 +1.53(+1.11%)
Jun 18, 2018 132.75 138.21 132.68 137.88 231,911 +5.05(+3.80%)
Jun 15, 2018 133.40 131.49 132.83 324,703 +1.33(+1.01%)
Jun 14, 2018 127.70 132.06 127.70 131.49 179,705 +3.59(+2.80%)
Jun 13, 2018 128.81 129.00 126.53 127.91 257,535 -0.26(-0.20%)
Jun 12, 2018 124.33 129.02 124.33 128.17 244,294 +4.03(+3.24%)
Jun 11, 2018 121.97 124.65 121.25 124.14 205,066 +3.15(+2.60%)
Jun 08, 2018 123.31 124.31 118.74 121.00 273,101 -2.85(-2.30%)
Jun 07, 2018 126.63 126.92 119.66 123.84 286,191 -2.76(-2.18%)
Jun 06, 2018 127.26 126.60 169,199 +1.74(+1.39%)
Jun 05, 2018 123.86 126.32 123.22 124.86 219,524 +0.47(+0.38%)
Jun 04, 2018 124.27 125.15 121.64 124.39 291,686 +3.22(+2.66%)
Jun 01, 2018 119.60 121.71 117.60 121.17 201,495 +2.05(+1.72%)
May 31, 2018 119.28 120.13 117.17 119.12 198,948 +0.18(+0.15%)
May 30, 2018 117.58 119.92 117.01 118.94 204,622 +2.06(+1.76%)
May 29, 2018 114.18 117.29 113.90 116.88 198,788 +2.57(+2.25%)
May 25, 2018 114.31 114.31 114.31 0 -0.28(-0.25%)
May 24, 2018 113.01 114.77 111.33 114.60 247,233 +3.36(+3.02%)
May 23, 2018 110.18 112.56 110.18 111.24 121,463 +0.80(+0.72%)
May 22, 2018 111.22 111.51 109.11 110.44 155,851 -0.82(-0.74%)
May 21, 2018 108.98 111.49 107.66 111.26 166,746 +3.11(+2.87%)
May 18, 2018 109.16 109.45 105.72 108.16 175,749 +0.08(+0.07%)
May 17, 2018 106.07 108.42 105.88 108.08 195,879 +2.20(+2.08%)
May 16, 2018 104.82 107.20 104.33 105.87 214,970 +1.18(+1.13%)
May 15, 2018 101.30 104.83 100.37 104.69 204,524 +2.93(+2.88%)
May 14, 2018 103.99 104.37 100.83 101.77 269,890 -1.95(-1.88%)
May 11, 2018 99.33 103.83 99.33 103.72 290,483 +4.48(+4.51%)
May 10, 2018 96.49 99.98 95.82 99.24 247,800 +2.76(+2.86%)
May 09, 2018 96.65 96.77 93.26 96.48 287,239 +0.12(+0.13%)
May 08, 2018 94.58 97.26 93.92 96.36 237,611 +1.49(+1.57%)
May 07, 2018 99.12 99.54 94.03 94.87 340,533 -3.89(-3.94%)
May 04, 2018 92.40 102.94 92.40 98.76 756,311 +17.99(+22.27%)
May 03, 2018 80.77 81.09 79.27 80.78 259,737 +0.01(+0.01%)
May 02, 2018 78.44 81.04 77.96 80.77 197,502 +2.09(+2.66%)
May 01, 2018 81.61 81.70 78.47 78.68 283,826 -2.94(-3.61%)
Apr 30, 2018 82.34 82.34 81.32 81.62 154,797 -0.70(-0.85%)
Apr 27, 2018 82.44 82.87 81.83 82.32 134,707 +0.20(+0.25%)
Apr 26, 2018 81.45 82.37 80.42 82.12 144,727 +0.96(+1.18%)
Apr 25, 2018 81.14 81.83 80.49 81.16 131,980 +0.02(+0.03%)
Apr 24, 2018 80.35 81.44 80.03 81.14 151,020 +1.46(+1.83%)
Apr 23, 2018 80.36 80.60 79.10 79.68 135,857 -0.73(-0.91%)
Apr 20, 2018 78.70 81.13 78.31 80.41 185,814 +1.50(+1.91%)
Apr 19, 2018 83.03 83.50 78.35 78.91 416,781 -4.72(-5.64%)
Apr 18, 2018 84.04 84.46 82.65 83.62 376,709 -0.30(-0.36%)
Apr 17, 2018 82.00 84.00 81.83 83.92 132,657 +2.07(+2.53%)
Apr 16, 2018 80.50 82.22 80.27 81.85 142,884 +1.90(+2.38%)
Apr 13, 2018 79.87 80.26 79.16 79.95 139,523 +0.42(+0.53%)
Apr 12, 2018 81.41 81.52 79.44 79.53 224,915 -1.37(-1.70%)
Apr 11, 2018 81.05 81.30 79.09 80.90 200,915 -0.11(-0.14%)
Apr 10, 2018 79.04 81.25 78.59 81.01 225,630 +2.43(+3.09%)
Apr 09, 2018 79.70 79.85 77.74 78.58 191,241 -0.50(-0.64%)
Apr 06, 2018 78.36 80.10 77.36 79.09 269,983 +0.46(+0.59%)
Apr 05, 2018 77.45 79.66 76.96 78.62 239,587 +1.80(+2.34%)
Apr 04, 2018 74.15 77.18 73.74 76.83 211,937 +2.10(+2.81%)
Apr 03, 2018 75.00 75.47 73.86 74.73 201,565 -0.02(-0.03%)
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.