Medifast Inc (NY: MED )

221.23 USD +0.50 (+0.23%)
Official Closing Price Updated: 7:00 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 09, 2021 222.01 222.99 215.64 221.23 68,173 +0.50(+0.23%)
Apr 08, 2021 219.03 221.63 217.00 220.73 56,333 +2.78(+1.28%)
Apr 07, 2021 222.15 222.50 215.11 217.95 98,467 -5.68(-2.54%)
Apr 06, 2021 221.74 230.00 221.74 223.63 100,994 +4.13(+1.88%)
Apr 05, 2021 225.38 228.02 215.71 219.50 97,971 -2.80(-1.26%)
Apr 01, 2021 215.38 226.10 213.76 222.30 122,100 +10.48(+4.95%)
Mar 31, 2021 215.61 221.30 210.74 211.82 173,372 -1.83(-0.86%)
Mar 30, 2021 206.65 215.86 202.53 213.65 124,846 +6.28(+3.03%)
Mar 29, 2021 220.38 222.19 207.06 207.37 184,024 -17.15(-7.64%)
Mar 26, 2021 223.55 232.98 218.73 224.52 128,000 +1.01(+0.45%)
Mar 25, 2021 218.01 227.20 215.80 223.51 137,080 +2.46(+1.11%)
Mar 24, 2021 231.25 232.70 221.05 221.05 109,073 -9.63(-4.17%)
Mar 23, 2021 231.80 238.27 227.79 230.68 142,716 -1.62(-0.70%)
Mar 22, 2021 242.29 244.12 231.94 232.30 172,272 -6.04(-2.53%)
Mar 19, 2021 238.17 245.55 237.82 238.34 249,600 +3.60(+1.53%)
Mar 18, 2021 251.27 251.27 234.74 234.74 180,927 -18.93(-7.46%)
Mar 17, 2021 248.68 260.69 248.01 253.67 178,980 +1.73(+0.69%)
Mar 16, 2021 251.07 255.65 246.13 251.94 126,634 -4.13(-1.61%)
Mar 15, 2021 257.51 259.78 253.88 256.07 112,579 -1.69(-0.66%)
Mar 12, 2021 253.95 260.42 253.95 257.76 104,700 +0.82(+0.32%)
Mar 11, 2021 249.31 257.51 248.46 256.94 99,922 +10.66(+4.33%)
Mar 10, 2021 251.30 257.82 245.81 246.28 94,333 +0.62(+0.25%)
Mar 09, 2021 244.98 256.09 241.11 245.66 178,278 +11.03(+4.70%)
Mar 08, 2021 243.31 246.71 231.95 234.63 129,598 -8.53(-3.51%)
Mar 05, 2021 241.05 243.36 227.31 243.16 143,000 +3.40(+1.42%)
Mar 04, 2021 251.82 254.90 234.73 239.76 170,461 -14.66(-5.76%)
Mar 03, 2021 263.20 263.76 252.27 254.42 101,173 -6.94(-2.66%)
Mar 02, 2021 268.69 269.97 261.23 261.36 86,674 -4.46(-1.68%)
Mar 01, 2021 257.22 268.01 256.19 265.82 120,542 +12.83(+5.07%)
Feb 26, 2021 250.35 261.90 232.67 252.99 181,100 -1.76(-0.69%)
Feb 25, 2021 262.29 268.64 254.75 254.75 119,534 -8.60(-3.27%)
Feb 24, 2021 250.97 265.50 250.97 263.35 89,108 +10.03(+3.96%)
Feb 23, 2021 252.10 256.99 238.27 253.32 133,062 -7.25(-2.78%)
Feb 22, 2021 264.76 264.76 259.39 260.57 138,822 -7.66(-2.86%)
Feb 19, 2021 269.85 273.09 266.01 268.23 101,800 +1.28(+0.48%)
Feb 18, 2021 268.96 271.33 265.80 266.95 99,234 -5.89(-2.16%)
Feb 17, 2021 271.95 277.24 267.69 272.84 69,436 -0.68(-0.25%)
Feb 16, 2021 276.48 279.46 271.17 273.52 150,441 -0.78(-0.28%)
Feb 12, 2021 271.90 274.99 269.68 274.30 65,600 +0.58(+0.21%)
Feb 11, 2021 271.61 274.00 263.71 273.72 85,884 +2.82(+1.04%)
Feb 10, 2021 266.29 278.33 263.19 270.90 147,723 +9.50(+3.63%)
Feb 09, 2021 257.44 266.33 252.46 261.40 113,071 +3.45(+1.34%)
Feb 08, 2021 252.90 259.20 252.00 257.95 92,433 +6.94(+2.76%)
Feb 05, 2021 252.60 252.75 246.18 251.01 83,100 +0.24(+0.10%)
Feb 04, 2021 246.36 251.24 244.79 250.77 101,609 +4.78(+1.94%)
Feb 03, 2021 239.85 251.14 236.43 245.99 222,363 +8.50(+3.58%)
Feb 02, 2021 234.08 238.96 227.27 237.49 100,299 +4.91(+2.11%)
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.