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

Medifast Inc (NY: MED )

33.71 +0.21 (+0.63%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jan 31, 2019 103.63 106.11 102.34 105.66 214,839 +1.82(+1.75%)
Jan 30, 2019 102.45 104.62 100.83 103.84 237,692 +1.73(+1.70%)
Jan 29, 2019 102.01 102.50 99.72 102.10 210,467 +0.08(+0.08%)
Jan 28, 2019 102.19 104.16 100.62 102.02 210,908 -0.80(-0.78%)
Jan 25, 2019 101.31 102.95 99.84 102.82 359,233 +1.50(+1.48%)
Jan 24, 2019 101.26 103.54 100.16 101.31 225,837 -0.41(-0.40%)
Jan 23, 2019 100.53 102.04 99.02 101.72 278,727 +1.68(+1.68%)
Jan 22, 2019 100.48 103.12 97.90 100.04 359,477 -1.44(-1.42%)
Jan 18, 2019 100.22 104.16 99.89 101.48 561,188 +1.59(+1.59%)
Jan 17, 2019 97.98 101.82 97.64 99.89 367,932 +1.02(+1.03%)
Jan 16, 2019 95.46 99.31 95.46 98.87 423,247 +2.80(+2.91%)
Jan 15, 2019 90.20 97.29 90.20 96.07 480,704 +5.74(+6.35%)
Jan 14, 2019 92.40 94.89 90.25 90.34 289,619 -2.51(-2.70%)
Jan 11, 2019 89.66 94.97 89.27 92.84 419,928 +2.18(+2.40%)
Jan 10, 2019 90.99 92.57 89.02 90.67 387,846 -1.28(-1.39%)
Jan 09, 2019 90.13 94.71 90.03 91.95 622,631 +2.90(+3.25%)
Jan 08, 2019 105.36 105.36 88.28 89.05 1,100,489 -15.23(-14.60%)
Jan 07, 2019 109.78 109.78 102.68 104.28 341,317 -4.58(-4.20%)
Jan 04, 2019 102.77 108.95 102.61 108.85 487,608 +7.29(+7.18%)
Jan 03, 2019 104.37 104.37 99.93 101.56 171,032 -3.59(-3.41%)
Jan 02, 2019 101.81 106.53 101.01 105.15 365,554 +1.34(+1.29%)
Dec 31, 2018 103.65 105.81 102.33 103.81 262,410 +0.73(+0.71%)
Dec 28, 2018 105.82 106.21 101.87 103.08 356,102 -2.11(-2.01%)
Dec 27, 2018 103.27 105.32 100.57 105.19 253,605 +0.56(+0.53%)
Dec 26, 2018 95.44 105.07 95.33 104.64 338,645 +9.20(+9.64%)
Dec 24, 2018 97.53 98.81 93.67 95.44 201,835 -3.49(-3.53%)
Dec 21, 2018 101.14 104.11 98.38 98.92 444,736 -2.41(-2.38%)
Dec 20, 2018 103.94 105.33 99.76 101.33 479,375 -3.37(-3.22%)
Dec 19, 2018 106.86 109.68 102.99 104.70 474,169 -2.00(-1.87%)
Dec 18, 2018 105.61 109.21 105.61 106.70 447,479 +2.15(+2.06%)
Dec 17, 2018 109.86 110.28 103.18 104.55 444,081 -5.52(-5.02%)
Dec 14, 2018 109.12 113.82 107.32 110.07 350,588 -0.47(-0.43%)
Dec 13, 2018 113.49 113.92 109.22 110.54 273,885 -2.61(-2.30%)
Dec 12, 2018 115.67 117.69 113.00 113.15 283,581 -1.39(-1.21%)
Dec 11, 2018 113.47 115.46 113.28 114.53 272,992 +1.73(+1.53%)
Dec 10, 2018 115.00 116.32 110.81 112.81 412,197 -1.85(-1.61%)
Dec 07, 2018 119.28 121.34 113.73 114.66 437,568 -4.77(-3.99%)
Dec 06, 2018 118.35 119.59 113.35 119.43 458,053 -1.02(-0.85%)
Dec 04, 2018 126.30 127.43 119.77 120.45 306,492 -6.57(-5.17%)
Dec 03, 2018 124.53 128.52 122.56 127.02 365,141 +4.44(+3.62%)
Nov 30, 2018 120.72 123.80 120.05 122.58 191,890 +1.16(+0.96%)
Nov 29, 2018 120.29 123.62 119.79 121.42 224,113 +0.27(+0.22%)
Nov 28, 2018 118.40 122.00 118.05 121.15 340,888 +2.88(+2.44%)
Nov 27, 2018 122.47 124.03 117.75 118.27 428,984 -4.84(-3.93%)
Nov 26, 2018 122.14 123.89 121.29 123.10 478,309 +2.27(+1.88%)
Nov 23, 2018 123.38 127.50 118.36 120.83 312,791 -3.67(-2.95%)
Nov 21, 2018 124.51 124.51 124.51 0 +0.36(+0.29%)
Nov 20, 2018 123.41 129.57 122.35 124.14 410,197 -2.91(-2.29%)
Nov 19, 2018 130.71 131.88 124.37 127.05 288,147 -3.58(-2.74%)
Nov 16, 2018 129.77 134.20 129.60 130.63 214,907 -0.55(-0.42%)
Nov 15, 2018 129.16 131.59 125.55 131.18 388,578 +2.02(+1.57%)
Nov 14, 2018 134.11 136.78 128.12 129.16 253,564 -4.61(-3.44%)
Nov 13, 2018 131.32 135.79 126.95 133.77 375,366 +3.38(+2.59%)
Nov 12, 2018 131.25 132.04 123.49 130.39 408,169 -1.59(-1.21%)
Nov 09, 2018 127.02 132.41 126.31 131.98 510,981 +4.40(+3.45%)
Nov 08, 2018 129.58 130.18 122.17 127.58 794,764 +1.03(+0.82%)
Nov 07, 2018 144.46 146.88 124.11 126.55 1,184,204 -50.82(-28.65%)
Nov 06, 2018 176.24 181.52 173.35 177.38 325,705 +0.76(+0.43%)
Nov 05, 2018 174.85 177.53 169.73 176.62 202,751 +1.75(+1.00%)
Nov 02, 2018 177.52 180.40 172.65 174.87 187,044 -1.96(-1.11%)
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.