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

Medifast Inc (NY: MED )

32.47 +0.59 (+1.85%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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 29, 2021 211.09 214.47 205.65 208.52 135,947 -2.57(-1.22%)
Jan 28, 2021 213.60 213.74 204.38 211.09 152,730 -2.60(-1.22%)
Jan 27, 2021 210.38 220.32 205.92 213.69 201,453 -2.26(-1.05%)
Jan 26, 2021 213.30 216.79 210.37 215.95 101,161 +2.57(+1.20%)
Jan 25, 2021 200.91 213.79 199.94 213.38 158,031 +17.12(+8.72%)
Jan 22, 2021 195.52 196.80 193.31 196.26 98,134 -0.39(-0.20%)
Jan 21, 2021 198.41 199.65 196.19 196.65 92,220 -1.66(-0.84%)
Jan 20, 2021 199.93 203.49 197.80 198.31 177,201 +1.05(+0.53%)
Jan 19, 2021 187.53 197.26 186.47 197.26 180,458 +11.93(+6.44%)
Jan 15, 2021 190.80 190.80 180.35 185.33 168,020 -6.42(-3.35%)
Jan 14, 2021 191.19 195.29 189.89 191.75 129,931 +1.92(+1.01%)
Jan 13, 2021 187.33 194.29 184.58 189.83 210,615 +4.47(+2.41%)
Jan 12, 2021 184.82 188.82 181.72 185.36 119,071 +1.04(+0.56%)
Jan 11, 2021 184.09 188.04 181.36 184.32 120,806 -0.78(-0.42%)
Jan 08, 2021 189.71 189.89 178.10 185.10 184,113 -4.77(-2.51%)
Jan 07, 2021 196.06 201.50 189.76 189.87 169,151 -3.95(-2.04%)
Jan 06, 2021 178.44 195.48 178.44 193.83 338,801 +16.78(+9.48%)
Jan 05, 2021 170.01 177.81 170.01 177.05 106,990 +5.91(+3.45%)
Jan 04, 2021 174.46 176.54 169.44 171.14 104,334 -3.32(-1.90%)
Dec 31, 2020 174.46 174.46 174.46 63,468 +3.04(+1.77%)
Dec 30, 2020 172.23 174.16 170.67 171.43 63,468 +0.66(+0.39%)
Dec 29, 2020 169.74 171.19 164.44 170.77 134,703 +0.47(+0.28%)
Dec 28, 2020 176.76 176.82 169.72 170.30 122,015 -4.44(-2.54%)
Dec 24, 2020 179.42 180.38 174.18 174.74 93,857 -4.98(-2.77%)
Dec 23, 2020 172.94 179.81 170.90 179.72 184,656 +6.76(+3.91%)
Dec 22, 2020 174.62 175.62 171.69 172.96 80,904 -0.47(-0.27%)
Dec 21, 2020 174.39 176.71 171.78 173.43 134,317 -3.49(-1.97%)
Dec 18, 2020 177.44 179.11 175.58 176.93 192,968 -0.64(-0.36%)
Dec 17, 2020 177.68 179.46 175.29 177.56 100,000 +0.81(+0.46%)
Dec 16, 2020 177.29 178.29 175.21 176.75 103,628 +0.07(+0.04%)
Dec 15, 2020 173.02 179.54 173.02 176.68 122,025 +5.41(+3.16%)
Dec 14, 2020 164.56 173.77 164.56 171.27 156,883 +8.06(+4.94%)
Dec 11, 2020 171.76 172.73 162.10 163.21 193,873 -10.95(-6.29%)
Dec 10, 2020 175.98 179.04 170.95 174.16 114,300 -2.59(-1.46%)
Dec 09, 2020 182.07 182.32 175.97 176.75 98,995 -5.78(-3.17%)
Dec 08, 2020 178.35 182.96 174.50 182.53 149,204 +3.27(+1.82%)
Dec 07, 2020 180.33 180.95 176.87 179.26 239,166 -1.70(-0.94%)
Dec 04, 2020 182.41 184.14 180.21 180.96 97,446 -1.03(-0.57%)
Dec 03, 2020 180.27 184.08 180.27 182.00 97,353 +1.49(+0.83%)
Dec 02, 2020 180.33 182.82 178.93 180.50 102,055 -2.30(-1.26%)
Dec 01, 2020 182.24 183.21 175.34 182.80 179,281 +2.43(+1.35%)
Nov 30, 2020 182.90 184.28 179.18 180.37 284,018 -1.97(-1.08%)
Nov 27, 2020 173.64 182.34 173.64 182.34 176,670 +10.62(+6.19%)
Nov 25, 2020 170.26 172.54 165.53 171.72 160,599 +1.48(+0.87%)
Nov 24, 2020 170.45 173.51 165.41 170.25 260,563 +0.69(+0.41%)
Nov 23, 2020 159.30 172.72 159.30 169.56 267,274 +11.51(+7.28%)
Nov 20, 2020 152.53 159.92 150.37 158.04 175,085 +5.05(+3.30%)
Nov 19, 2020 150.04 154.10 149.33 152.99 100,779 +4.07(+2.74%)
Nov 18, 2020 153.11 154.55 148.90 148.92 76,188 -4.21(-2.75%)
Nov 17, 2020 151.27 154.62 147.77 153.12 134,377 +2.45(+1.62%)
Nov 16, 2020 150.73 153.22 148.44 150.67 118,368 +0.80(+0.54%)
Nov 13, 2020 150.76 151.62 147.74 149.87 83,072 +0.53(+0.35%)
Nov 12, 2020 150.21 150.95 147.53 149.34 157,259 -0.87(-0.58%)
Nov 11, 2020 146.38 151.35 146.13 150.21 217,420 +6.07(+4.21%)
Nov 10, 2020 142.96 145.53 136.86 144.14 222,901 +2.68(+1.89%)
Nov 09, 2020 155.39 158.19 141.39 141.46 289,982 -11.82(-7.71%)
Nov 06, 2020 149.07 154.38 145.27 153.28 170,106 +4.48(+3.01%)
Nov 05, 2020 148.20 151.24 144.91 148.80 271,044 +6.63(+4.67%)
Nov 04, 2020 142.24 143.97 139.71 142.17 181,233 +1.97(+1.41%)
Nov 03, 2020 146.97 150.03 139.92 140.19 559,660 +10.98(+8.50%)
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.