Skip to main content

Medifast Inc (NY: MED )

38.53 +1.00 (+2.66%)
Streaming Delayed Price Updated: 2:38 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 19.67 20.11 19.64 20.02 217,919 +0.41(+2.06%)
Apr 29, 2013 19.57 19.76 19.45 19.62 213,092 +0.08(+0.43%)
Apr 26, 2013 19.45 19.60 19.23 19.54 338,346 +0.08(+0.43%)
Apr 25, 2013 18.91 19.48 18.75 19.45 283,700 +0.57(+3.04%)
Apr 24, 2013 18.68 18.89 18.48 18.88 165,108 +0.20(+1.06%)
Apr 23, 2013 18.40 18.68 18.34 18.68 163,793 +0.36(+1.96%)
Apr 22, 2013 18.43 18.53 17.98 18.32 237,098 -0.04(-0.21%)
Apr 19, 2013 18.27 18.38 18.10 18.36 197,240 +0.12(+0.67%)
Apr 18, 2013 18.08 18.32 17.90 18.24 263,243 +0.15(+0.84%)
Apr 17, 2013 18.02 18.31 17.54 18.08 251,488 -0.03(-0.17%)
Apr 16, 2013 17.65 18.21 17.62 18.11 225,264 +0.62(+3.54%)
Apr 15, 2013 17.76 17.77 17.32 17.50 278,394 -0.28(-1.55%)
Apr 12, 2013 17.79 17.86 17.52 17.77 143,011 -0.10(-0.56%)
Apr 11, 2013 17.73 18.08 17.57 17.87 173,556 +0.09(+0.52%)
Apr 10, 2013 17.46 17.85 17.33 17.78 284,262 +0.33(+1.88%)
Apr 09, 2013 17.81 17.85 17.43 17.45 239,495 -0.36(-2.02%)
Apr 08, 2013 17.88 17.88 17.49 17.81 174,726 -0.07(-0.38%)
Apr 05, 2013 17.89 18.25 17.59 17.88 239,711 -0.25(-1.39%)
Apr 04, 2013 17.94 18.33 17.78 18.13 232,178 +0.18(+1.02%)
Apr 03, 2013 17.74 18.27 17.57 17.95 386,559 +0.28(+1.60%)
Apr 02, 2013 17.13 17.88 17.07 17.66 306,761 +0.67(+3.96%)
Apr 01, 2013 17.49 17.69 16.85 16.99 255,694 -0.53(-3.01%)
Mar 28, 2013 17.12 17.66 16.91 17.52 318,623 +0.43(+2.50%)
Mar 27, 2013 17.01 17.20 16.84 17.09 196,672 -0.05(-0.31%)
Mar 26, 2013 17.30 17.30 16.99 17.14 213,845 -0.16(-0.93%)
Mar 25, 2013 17.58 17.62 17.09 17.30 266,992 -0.25(-1.44%)
Mar 22, 2013 17.10 17.79 17.10 17.56 189,601 +0.54(+3.19%)
Mar 21, 2013 17.64 17.64 16.78 17.01 247,153 -0.76(-4.26%)
Mar 20, 2013 18.03 18.21 17.72 17.77 146,634 -0.21(-1.19%)
Mar 19, 2013 18.20 18.25 17.85 17.98 163,637 -0.19(-1.05%)
Mar 18, 2013 18.06 18.25 17.97 18.18 223,973 -0.08(-0.46%)
Mar 15, 2013 18.11 18.28 17.87 18.26 233,169 +0.11(+0.59%)
Mar 14, 2013 17.84 18.22 17.65 18.15 213,703 +0.37(+2.06%)
Mar 13, 2013 18.06 18.07 17.64 17.79 198,593 -0.31(-1.69%)
Mar 12, 2013 18.14 18.22 17.82 18.09 334,109 -0.05(-0.29%)
Mar 11, 2013 17.56 18.34 17.56 18.14 382,343 +0.60(+3.40%)
Mar 08, 2013 16.82 17.72 16.62 17.55 1,465,746 -1.10(-5.90%)
Mar 07, 2013 18.60 18.81 18.43 18.65 460,149 +0.11(+0.58%)
Mar 06, 2013 18.45 18.63 18.24 18.54 226,118 +0.16(+0.87%)
Mar 05, 2013 18.37 18.48 18.01 18.38 360,888 +0.08(+0.42%)
Mar 04, 2013 18.29 18.34 17.79 18.31 286,689 +0.02(+0.13%)
Mar 01, 2013 17.67 18.37 17.27 18.28 360,459 +0.57(+3.19%)
Feb 28, 2013 17.49 17.88 17.33 17.72 236,903 +0.37(+2.11%)
Feb 27, 2013 17.37 17.78 17.31 17.35 269,029 -0.05(-0.26%)
Feb 26, 2013 17.70 17.95 17.25 17.40 375,785 -0.26(-1.47%)
Feb 25, 2013 18.01 18.17 17.62 17.66 214,708 -0.26(-1.45%)
Feb 22, 2013 18.21 18.39 17.75 17.92 230,325 -0.23(-1.26%)
Feb 21, 2013 18.64 18.64 17.95 18.14 277,391 -0.47(-2.55%)
Feb 20, 2013 18.48 18.82 18.48 18.62 286,988 +0.08(+0.41%)
Feb 19, 2013 18.53 18.59 18.27 18.54 182,647 +0.01(+0.04%)
Feb 15, 2013 18.45 18.89 18.33 18.53 241,146 +0.18(+1.00%)
Feb 14, 2013 18.42 18.77 18.33 18.35 163,620 -0.18(-0.99%)
Feb 13, 2013 18.43 18.53 18.18 18.53 151,768 +0.10(+0.54%)
Feb 12, 2013 18.37 18.50 18.30 18.44 155,647 +0.07(+0.37%)
Feb 11, 2013 17.70 18.42 17.69 18.37 235,492 +0.66(+3.76%)
Feb 08, 2013 17.78 17.96 17.55 17.70 177,315 -0.07(-0.39%)
Feb 07, 2013 18.42 18.54 17.56 17.77 365,944 -0.62(-3.37%)
Feb 06, 2013 17.95 18.50 17.95 18.39 313,690 -0.02(-0.12%)
Feb 04, 2013 18.61 18.61 17.99 18.41 372,130 -0.38(-2.03%)
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.