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 (%)
Sep 28, 2018 181.14 188.83 180.04 182.88 304,190 +1.28(+0.70%)
Sep 27, 2018 179.61 182.16 174.44 181.60 319,120 +1.93(+1.07%)
Sep 26, 2018 178.60 180.93 173.59 179.67 388,877 +0.58(+0.32%)
Sep 25, 2018 174.55 182.37 174.17 179.09 540,529 +4.51(+2.59%)
Sep 24, 2018 177.57 178.24 172.28 174.58 431,308 -2.97(-1.67%)
Sep 21, 2018 175.47 182.30 173.35 177.55 1,105,067 +0.91(+0.51%)
Sep 20, 2018 171.29 176.82 150.04 176.64 1,762,185 +5.35(+3.12%)
Sep 19, 2018 185.90 185.90 169.29 171.29 953,453 -14.96(-8.03%)
Sep 18, 2018 194.60 195.85 185.36 186.25 516,063 -8.37(-4.30%)
Sep 17, 2018 204.63 207.92 193.57 194.62 500,973 -10.43(-5.09%)
Sep 14, 2018 207.53 209.10 202.60 205.05 211,155 -2.69(-1.30%)
Sep 13, 2018 211.42 214.93 203.18 207.74 466,224 -3.04(-1.44%)
Sep 12, 2018 206.64 212.01 206.57 210.78 283,715 +4.64(+2.25%)
Sep 11, 2018 199.45 207.45 198.65 206.14 334,199 +6.69(+3.35%)
Sep 10, 2018 196.63 203.01 195.20 199.45 291,361 +4.63(+2.38%)
Sep 07, 2018 192.37 200.76 192.06 194.82 282,552 +1.60(+0.83%)
Sep 06, 2018 194.56 195.54 189.65 193.22 197,166 -1.53(-0.79%)
Sep 05, 2018 193.54 195.15 187.77 194.75 310,259 +0.81(+0.42%)
Sep 04, 2018 190.24 195.17 189.28 193.94 256,022 +5.55(+2.95%)
Aug 31, 2018 188.39 188.39 188.39 0 +2.48(+1.33%)
Aug 30, 2018 184.37 188.81 184.37 185.91 134,454 +1.55(+0.84%)
Aug 29, 2018 182.68 184.86 181.78 184.36 136,485 +1.86(+1.02%)
Aug 28, 2018 188.38 188.38 181.31 182.50 244,573 -4.55(-2.43%)
Aug 27, 2018 186.10 189.21 184.60 187.06 206,990 +1.93(+1.04%)
Aug 24, 2018 185.15 185.94 182.59 185.13 112,438 +0.73(+0.40%)
Aug 23, 2018 183.24 186.36 181.81 184.40 176,323 +1.51(+0.83%)
Aug 22, 2018 176.23 183.77 175.44 182.88 236,237 +6.23(+3.52%)
Aug 21, 2018 180.02 180.68 176.45 176.66 201,925 -2.48(-1.38%)
Aug 20, 2018 174.81 179.54 174.21 179.13 214,623 +5.28(+3.04%)
Aug 17, 2018 173.16 174.43 171.22 173.85 169,385 +0.70(+0.40%)
Aug 16, 2018 174.60 175.67 170.86 173.16 154,552 +1.15(+0.67%)
Aug 15, 2018 176.82 176.95 170.48 172.00 181,315 -4.82(-2.72%)
Aug 14, 2018 171.05 177.74 170.63 176.82 263,064 +6.63(+3.90%)
Aug 13, 2018 169.72 175.15 169.48 170.19 377,850 +1.62(+0.96%)
Aug 10, 2018 166.08 172.43 165.80 168.57 359,898 +1.55(+0.93%)
Aug 09, 2018 167.89 173.49 166.27 167.03 452,909 -0.87(-0.52%)
Aug 08, 2018 164.12 172.79 163.06 167.89 399,303 +4.10(+2.50%)
Aug 07, 2018 170.49 172.21 163.08 163.79 285,552 -5.08(-3.01%)
Aug 06, 2018 175.32 176.11 165.54 168.87 457,366 -6.70(-3.82%)
Aug 03, 2018 172.54 188.76 171.39 175.58 1,082,489 +31.44(+21.82%)
Aug 02, 2018 139.42 145.99 139.42 144.13 306,455 +4.56(+3.27%)
Aug 01, 2018 142.01 142.01 137.13 139.57 204,861 -1.82(-1.29%)
Jul 31, 2018 139.83 143.33 139.04 141.39 214,547 +1.18(+0.84%)
Jul 30, 2018 143.41 143.41 137.68 140.21 225,372 -3.66(-2.54%)
Jul 27, 2018 145.36 145.36 140.97 143.87 170,114 -1.32(-0.91%)
Jul 26, 2018 145.93 148.47 143.52 145.19 145,409 -0.86(-0.59%)
Jul 25, 2018 142.92 150.56 142.92 146.05 266,685 +4.17(+2.94%)
Jul 24, 2018 141.56 143.33 140.19 141.88 256,478 +1.44(+1.03%)
Jul 23, 2018 141.03 143.14 138.57 140.43 231,315 -0.60(-0.43%)
Jul 20, 2018 141.31 142.55 138.20 141.03 162,429 -0.33(-0.23%)
Jul 19, 2018 136.89 141.87 136.89 141.37 136,784 +4.02(+2.93%)
Jul 18, 2018 139.24 139.53 136.62 137.35 111,586 -1.25(-0.90%)
Jul 17, 2018 136.79 139.51 136.50 138.60 155,319 +1.57(+1.14%)
Jul 16, 2018 136.71 137.59 135.97 137.03 136,789 +0.32(+0.23%)
Jul 13, 2018 137.12 138.33 135.60 136.71 137,633 -0.63(-0.46%)
Jul 12, 2018 134.76 137.64 133.96 137.34 141,515 +2.43(+1.80%)
Jul 11, 2018 134.38 136.08 132.82 134.91 167,101 -1.37(-1.00%)
Jul 10, 2018 137.12 137.78 134.60 136.28 169,927 -0.64(-0.47%)
Jul 09, 2018 139.13 139.74 134.31 136.92 189,031 -1.16(-0.84%)
Jul 06, 2018 137.53 140.52 136.79 138.08 182,529 +0.91(+0.66%)
Jul 05, 2018 131.75 137.74 130.97 137.17 274,649 +6.23(+4.76%)
Jul 03, 2018 130.94 130.94 130.94 0 -0.33(-0.25%)
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.