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

Medifast Inc (NY: MED )

31.88 -0.37 (-1.15%)
Official Closing Price Updated: 7:00 PM EDT, Apr 17, 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 (%)
Aug 31, 2021 209.31 210.38 204.10 204.90 209,529 -3.12(-1.50%)
Aug 30, 2021 208.99 210.93 206.34 208.02 160,370 -0.30(-0.14%)
Aug 27, 2021 199.33 208.60 199.33 208.32 121,017 +8.38(+4.19%)
Aug 26, 2021 201.50 203.67 198.57 199.94 79,203 +0.23(+0.12%)
Aug 25, 2021 200.50 203.86 199.58 199.70 119,448 -1.26(-0.63%)
Aug 24, 2021 204.18 205.76 198.40 200.96 142,024 -3.16(-1.55%)
Aug 23, 2021 201.28 205.13 201.28 204.12 89,658 +3.73(+1.86%)
Aug 20, 2021 197.44 201.67 196.82 200.39 88,281 +4.18(+2.13%)
Aug 19, 2021 197.88 202.05 196.11 196.21 115,580 -4.06(-2.02%)
Aug 18, 2021 205.41 206.83 199.97 200.26 84,024 -4.41(-2.15%)
Aug 17, 2021 206.79 208.06 197.63 204.67 157,118 -4.85(-2.32%)
Aug 16, 2021 209.93 212.82 208.88 209.52 95,875 -2.67(-1.26%)
Aug 13, 2021 210.22 213.42 210.22 212.19 99,683 -0.16(-0.08%)
Aug 12, 2021 213.00 216.06 210.29 212.35 93,118 -2.54(-1.18%)
Aug 11, 2021 217.67 218.09 211.25 214.90 118,198 -1.01(-0.47%)
Aug 10, 2021 220.53 220.98 215.19 215.91 131,428 -4.21(-1.91%)
Aug 09, 2021 232.86 234.18 218.79 220.11 228,505 -13.24(-5.68%)
Aug 06, 2021 234.21 236.57 226.94 233.36 179,469 -0.68(-0.29%)
Aug 05, 2021 265.57 265.57 232.53 234.04 256,664 -24.24(-9.38%)
Aug 04, 2021 253.10 262.56 252.13 258.28 171,675 +1.94(+0.76%)
Aug 03, 2021 252.12 258.07 248.33 256.34 117,433 +5.10(+2.03%)
Aug 02, 2021 258.95 261.37 251.02 251.24 91,426 -5.46(-2.13%)
Jul 30, 2021 254.40 260.47 253.74 256.70 106,606 +3.56(+1.41%)
Jul 29, 2021 252.24 257.99 251.86 253.14 66,526 +1.29(+0.51%)
Jul 28, 2021 248.73 255.33 245.47 251.84 62,927 +5.30(+2.15%)
Jul 27, 2021 252.53 253.53 244.55 246.55 67,057 -9.05(-3.54%)
Jul 26, 2021 253.51 255.89 248.16 255.59 88,571 +2.67(+1.06%)
Jul 23, 2021 249.61 255.16 248.81 252.92 60,629 +5.47(+2.21%)
Jul 22, 2021 255.18 255.18 246.88 247.45 57,003 -5.16(-2.04%)
Jul 21, 2021 250.84 254.57 246.74 252.62 65,104 +3.57(+1.43%)
Jul 20, 2021 237.99 250.57 237.99 249.05 110,239 +13.19(+5.59%)
Jul 19, 2021 235.31 239.28 233.31 235.86 82,682 -2.64(-1.11%)
Jul 16, 2021 248.60 248.60 236.56 238.50 81,899 -7.49(-3.04%)
Jul 15, 2021 239.00 246.14 238.77 245.99 70,543 +4.96(+2.06%)
Jul 14, 2021 250.24 251.67 239.85 241.03 77,454 -7.63(-3.07%)
Jul 13, 2021 254.22 256.36 247.85 248.66 108,233 -6.18(-2.42%)
Jul 12, 2021 257.48 257.48 251.95 254.84 86,217 -0.70(-0.27%)
Jul 09, 2021 252.83 257.54 251.39 255.54 105,804 +4.76(+1.90%)
Jul 08, 2021 254.00 254.85 249.06 250.78 80,479 -8.40(-3.24%)
Jul 07, 2021 255.71 259.53 252.48 259.18 81,981 +3.73(+1.46%)
Jul 06, 2021 257.14 262.91 254.44 255.45 106,647 -1.67(-0.65%)
Jul 02, 2021 257.14 259.54 253.38 257.12 124,250 -0.31(-0.12%)
Jul 01, 2021 257.20 259.52 254.34 257.43 79,104 +3.01(+1.18%)
Jun 30, 2021 249.94 256.24 249.07 254.42 101,980 +3.42(+1.36%)
Jun 29, 2021 247.45 253.32 245.37 251.00 115,669 +3.79(+1.53%)
Jun 28, 2021 251.52 251.52 244.49 247.20 97,840 -1.31(-0.53%)
Jun 25, 2021 251.29 251.74 248.34 248.51 134,477 -1.79(-0.71%)
Jun 24, 2021 254.50 257.51 248.94 250.30 81,586 -1.43(-0.57%)
Jun 23, 2021 245.36 253.77 244.01 251.73 118,738 +8.11(+3.33%)
Jun 22, 2021 238.84 244.69 236.40 243.62 94,741 +4.80(+2.01%)
Jun 21, 2021 236.44 242.36 234.22 238.82 109,706 +3.22(+1.37%)
Jun 18, 2021 236.72 239.46 233.40 235.60 196,044 -4.82(-2.00%)
Jun 17, 2021 241.89 241.94 231.41 240.42 173,262 -3.41(-1.40%)
Jun 16, 2021 250.38 252.93 241.68 243.83 106,656 -8.51(-3.37%)
Jun 15, 2021 250.82 254.85 244.85 252.34 141,578 +1.98(+0.79%)
Jun 14, 2021 257.99 260.22 248.46 250.36 129,955 -8.51(-3.29%)
Jun 11, 2021 262.14 263.28 255.86 258.87 144,683 -0.81(-0.31%)
Jun 10, 2021 265.17 265.19 257.50 259.68 125,368 -2.66(-1.01%)
Jun 09, 2021 268.25 270.44 261.80 262.33 164,286 -4.77(-1.79%)
Jun 08, 2021 274.01 275.57 264.43 267.11 212,721 -6.64(-2.42%)
Jun 07, 2021 279.72 281.82 272.04 273.74 162,199 -5.77(-2.06%)
Jun 04, 2021 287.22 287.24 275.43 279.51 144,455 -3.69(-1.30%)
Jun 03, 2021 285.75 286.40 280.61 283.20 91,340 -4.57(-1.59%)
Jun 02, 2021 294.48 294.49 285.45 287.77 152,723 -6.71(-2.28%)
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.