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

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
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 (%)
Jul 31, 2020 166.14 167.65 164.00 167.13 253,100 +1.12(+0.67%)
Jul 30, 2020 165.68 166.77 162.79 166.01 258,004 -1.69(-1.01%)
Jul 29, 2020 164.00 168.74 164.00 167.70 207,797 +4.11(+2.51%)
Jul 28, 2020 165.03 166.37 163.15 163.59 216,810 -2.88(-1.73%)
Jul 27, 2020 163.45 168.23 162.82 166.47 212,270 +4.35(+2.68%)
Jul 24, 2020 164.96 164.96 159.30 162.12 175,200 -4.50(-2.70%)
Jul 23, 2020 163.64 170.42 163.50 166.62 328,583 +1.06(+0.64%)
Jul 22, 2020 165.20 166.74 162.16 165.56 245,761 +0.37(+0.22%)
Jul 21, 2020 168.00 168.59 161.88 165.19 211,281 -1.48(-0.89%)
Jul 20, 2020 159.51 167.95 158.43 166.67 585,852 +7.09(+4.44%)
Jul 17, 2020 161.00 161.40 158.30 159.58 130,500 -0.73(-0.46%)
Jul 16, 2020 157.57 162.75 157.49 160.31 175,342 +2.82(+1.79%)
Jul 15, 2020 157.04 159.01 152.74 157.49 251,798 +3.70(+2.41%)
Jul 14, 2020 151.75 154.13 145.72 153.79 212,586 +2.31(+1.52%)
Jul 13, 2020 152.85 155.37 150.30 151.48 403,574 -1.37(-0.90%)
Jul 10, 2020 152.93 154.42 150.18 152.85 477,700 -0.09(-0.06%)
Jul 09, 2020 149.28 153.86 149.06 152.94 494,524 +3.47(+2.32%)
Jul 08, 2020 148.77 151.30 147.88 149.47 432,706 +0.56(+0.38%)
Jul 07, 2020 149.80 150.93 147.63 148.91 408,084 -0.91(-0.61%)
Jul 06, 2020 152.98 157.98 149.01 149.82 510,508 +0.38(+0.25%)
Jul 02, 2020 143.47 153.13 143.45 149.44 334,000 +8.17(+5.78%)
Jul 01, 2020 139.98 142.91 134.18 141.27 259,006 +2.50(+1.80%)
Jun 30, 2020 135.88 139.72 135.42 138.77 296,357 +2.17(+1.59%)
Jun 29, 2020 132.30 136.79 129.50 136.60 347,172 +4.99(+3.79%)
Jun 26, 2020 130.70 133.18 130.50 131.61 319,000 +0.56(+0.43%)
Jun 25, 2020 124.68 131.11 123.02 131.05 246,843 +8.04(+6.54%)
Jun 24, 2020 125.00 126.20 120.97 123.01 199,633 -2.95(-2.34%)
Jun 23, 2020 122.13 126.30 121.82 125.96 192,797 +5.70(+4.74%)
Jun 22, 2020 119.50 121.23 118.20 120.26 158,055 +1.54(+1.30%)
Jun 19, 2020 120.34 122.11 118.03 118.72 245,300 -0.33(-0.28%)
Jun 18, 2020 116.04 119.76 116.01 119.05 142,478 +1.77(+1.51%)
Jun 17, 2020 120.95 122.11 116.51 117.28 164,040 -2.97(-2.47%)
Jun 16, 2020 116.98 120.94 115.55 120.25 342,431 +7.15(+6.32%)
Jun 15, 2020 104.93 113.31 103.49 113.10 278,292 +5.34(+4.96%)
Jun 12, 2020 103.47 109.69 102.22 107.76 365,900 +7.93(+7.94%)
Jun 11, 2020 105.19 105.42 99.59 99.83 262,912 -9.89(-9.01%)
Jun 10, 2020 110.88 111.18 106.05 109.72 171,577 -1.28(-1.15%)
Jun 09, 2020 115.87 116.27 109.82 111.00 232,270 -6.09(-5.20%)
Jun 08, 2020 114.57 117.25 113.01 117.09 262,289 +3.66(+3.23%)
Jun 05, 2020 111.00 113.91 110.38 113.43 213,900 +5.58(+5.17%)
Jun 04, 2020 106.72 109.28 106.37 107.85 207,151 +1.13(+1.06%)
Jun 03, 2020 106.25 109.25 105.85 106.72 191,005 +2.72(+2.62%)
Jun 02, 2020 104.45 109.84 102.85 104.00 382,383 +0.68(+0.66%)
Jun 01, 2020 103.00 106.64 101.92 103.32 218,613 +0.98(+0.96%)
May 29, 2020 97.75 102.80 97.52 102.34 264,700 +4.24(+4.32%)
May 28, 2020 99.74 99.83 97.30 98.10 191,361 -1.37(-1.38%)
May 27, 2020 96.26 99.61 95.76 99.47 302,675 +4.35(+4.57%)
May 26, 2020 94.60 98.48 93.89 95.12 280,978 +3.60(+3.93%)
May 22, 2020 92.94 93.47 91.29 91.52 123,300 -1.20(-1.29%)
May 21, 2020 94.25 97.10 92.38 92.72 237,023 -1.34(-1.42%)
May 20, 2020 94.00 95.39 92.44 94.06 131,562 +1.79(+1.94%)
May 19, 2020 92.75 95.16 90.84 92.27 245,148 -0.55(-0.59%)
May 18, 2020 94.51 94.73 89.50 92.82 317,447 +1.45(+1.59%)
May 15, 2020 88.32 93.35 87.69 91.37 177,700 +3.08(+3.49%)
May 14, 2020 87.55 89.37 84.75 88.29 240,753 -1.31(-1.46%)
May 13, 2020 87.04 90.40 85.68 89.60 373,569 +2.60(+2.99%)
May 12, 2020 91.90 93.77 86.24 87.00 399,864 -3.52(-3.89%)
May 11, 2020 95.36 101.18 90.52 90.52 512,835 -5.10(-5.33%)
May 08, 2020 93.49 96.75 92.91 95.62 243,200 +3.79(+4.13%)
May 07, 2020 88.62 93.02 87.46 91.83 314,511 +4.73(+5.43%)
May 06, 2020 82.86 96.55 82.86 87.10 1,021,659 +11.77(+15.62%)
May 05, 2020 74.39 78.36 74.39 75.33 233,198 +1.82(+2.48%)
May 04, 2020 72.26 73.82 71.66 73.51 233,192 +0.21(+0.29%)
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.