Skip to main content

Medifast Inc (NY: MED )

38.31 +0.78 (+2.08%)
Streaming Delayed Price Updated: 9:45 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 37.54 39.14 37.49 37.53 548,185 +0.46(+1.24%)
Mar 26, 2024 36.12 37.08 36.02 37.07 433,368 +1.27(+3.55%)
Mar 25, 2024 35.05 36.19 35.05 35.80 352,627 +1.10(+3.17%)
Mar 22, 2024 35.69 35.75 34.50 34.70 399,597 -0.94(-2.64%)
Mar 21, 2024 35.80 36.05 34.15 35.64 411,162 -0.10(-0.28%)
Mar 20, 2024 34.76 35.88 34.50 35.74 318,066 +0.80(+2.29%)
Mar 19, 2024 35.59 36.03 34.85 34.94 389,144 -0.91(-2.54%)
Mar 18, 2024 36.75 36.99 34.91 35.85 422,307 -0.76(-2.08%)
Mar 15, 2024 34.50 36.80 34.40 36.61 1,753,472 +2.04(+5.90%)
Mar 14, 2024 36.06 36.06 34.09 34.57 590,659 -1.18(-3.30%)
Mar 13, 2024 36.00 36.96 35.63 35.75 462,054 -0.85(-2.32%)
Mar 12, 2024 37.59 37.59 35.86 36.60 471,636 -1.06(-2.81%)
Mar 11, 2024 39.53 40.11 37.60 37.66 334,285 -2.00(-5.04%)
Mar 08, 2024 38.58 40.32 38.58 39.66 414,683 +1.57(+4.12%)
Mar 07, 2024 38.32 38.98 37.60 38.09 331,362 +0.05(+0.13%)
Mar 06, 2024 39.18 39.25 38.04 38.04 315,895 -0.79(-2.03%)
Mar 05, 2024 39.20 40.21 38.60 38.83 332,504 -0.67(-1.70%)
Mar 04, 2024 40.20 40.66 39.21 39.50 330,840 -0.94(-2.32%)
Mar 01, 2024 40.29 40.81 38.65 40.44 325,406 +0.35(+0.87%)
Feb 29, 2024 40.40 41.34 39.66 40.09 397,488 -0.48(-1.18%)
Feb 28, 2024 41.32 41.60 40.30 40.57 355,435 -1.18(-2.83%)
Feb 27, 2024 41.10 42.68 40.54 41.75 411,119 +1.19(+2.93%)
Feb 26, 2024 40.61 41.56 40.13 40.56 365,957 -0.17(-0.42%)
Feb 23, 2024 40.00 41.96 39.08 40.73 568,162 +0.73(+1.82%)
Feb 22, 2024 40.07 41.00 38.22 40.00 716,929 -0.38(-0.94%)
Feb 21, 2024 44.49 44.72 38.79 40.38 1,239,711 -8.55(-17.47%)
Feb 20, 2024 49.90 49.90 47.20 48.93 613,922 -1.06(-2.12%)
Feb 16, 2024 51.20 52.22 49.89 49.99 357,100 -1.47(-2.86%)
Feb 15, 2024 52.50 52.96 51.21 51.46 294,784 -1.22(-2.32%)
Feb 14, 2024 53.60 53.80 51.66 52.68 216,534 -0.20(-0.38%)
Feb 13, 2024 53.99 55.19 52.20 52.88 279,769 -3.25(-5.79%)
Feb 12, 2024 53.52 56.52 53.52 56.13 248,478 +2.60(+4.86%)
Feb 09, 2024 54.30 54.80 52.96 53.53 272,480 -1.15(-2.10%)
Feb 08, 2024 53.91 54.88 53.76 54.68 148,191 +0.63(+1.17%)
Feb 07, 2024 53.89 54.82 53.22 54.05 193,795 +0.18(+0.33%)
Feb 06, 2024 51.78 54.12 51.67 53.87 214,309 +2.20(+4.26%)
Feb 05, 2024 52.64 52.69 51.67 51.67 188,822 -1.37(-2.58%)
Feb 02, 2024 53.89 54.11 52.49 53.04 206,352 -1.72(-3.14%)
Feb 01, 2024 55.08 55.82 54.45 54.76 168,444 +0.11(+0.20%)
Jan 31, 2024 56.80 56.80 54.38 54.65 222,641 -2.22(-3.90%)
Jan 30, 2024 55.01 57.41 54.95 56.87 278,018 +1.06(+1.90%)
Jan 29, 2024 55.23 56.37 53.30 55.81 186,801 +0.58(+1.05%)
Jan 26, 2024 55.29 56.20 54.89 55.23 209,242 +0.35(+0.64%)
Jan 25, 2024 53.54 55.11 52.89 54.88 205,463 +1.46(+2.73%)
Jan 24, 2024 54.94 55.50 53.08 53.42 192,916 -0.60(-1.11%)
Jan 23, 2024 54.97 56.08 53.59 54.02 199,938 -0.45(-0.83%)
Jan 22, 2024 53.82 54.98 53.29 54.47 209,454 +1.19(+2.23%)
Jan 19, 2024 52.49 53.90 51.50 53.28 836,639 +1.24(+2.38%)
Jan 18, 2024 55.04 55.15 51.44 52.04 714,122 -3.17(-5.74%)
Jan 17, 2024 55.19 55.60 54.37 55.21 440,448 -0.36(-0.65%)
Jan 16, 2024 61.00 60.91 55.05 55.57 697,449 -5.60(-9.15%)
Jan 12, 2024 61.91 62.59 61.08 61.17 194,899 -0.46(-0.75%)
Jan 11, 2024 64.00 64.18 61.07 61.63 345,168 -2.74(-4.26%)
Jan 10, 2024 63.15 64.70 63.00 64.37 256,227 +1.30(+2.06%)
Jan 09, 2024 66.27 66.51 62.95 63.07 318,244 -4.07(-6.06%)
Jan 08, 2024 64.00 67.50 63.86 67.14 240,171 +2.64(+4.09%)
Jan 05, 2024 64.67 65.27 63.10 64.50 147,265 -0.53(-0.82%)
Jan 04, 2024 68.55 68.87 64.28 65.03 389,230 -3.71(-5.40%)
Jan 03, 2024 70.02 70.50 67.59 68.74 455,875 -1.49(-2.12%)
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.