Skip to main content

Medifast Inc (NY: MED )

38.32 +0.79 (+2.10%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2021 299.02 299.20 293.05 294.48 101,284 -2.63(-0.88%)
May 28, 2021 294.95 301.35 294.19 297.11 96,530 +1.54(+0.52%)
May 27, 2021 294.70 297.14 291.52 295.57 117,651 +0.01(+0.00%)
May 26, 2021 291.27 296.16 291.05 295.56 130,960 +5.26(+1.81%)
May 25, 2021 295.20 296.89 286.60 290.31 135,308 -2.61(-0.89%)
May 24, 2021 283.59 295.79 283.46 292.92 119,482 +12.34(+4.40%)
May 21, 2021 286.73 288.97 280.53 280.58 79,074 -3.28(-1.16%)
May 20, 2021 284.34 288.09 272.75 283.86 126,370 +0.32(+0.11%)
May 19, 2021 279.33 283.64 274.15 283.54 141,969 -0.06(-0.02%)
May 18, 2021 276.34 292.25 276.10 283.60 241,668 +8.89(+3.24%)
May 17, 2021 266.96 275.82 266.13 274.71 176,604 +9.12(+3.43%)
May 14, 2021 258.69 265.70 250.71 265.59 177,829 +9.49(+3.70%)
May 13, 2021 245.58 256.54 245.58 256.10 146,315 +10.86(+4.43%)
May 12, 2021 262.90 263.60 244.68 245.24 198,001 -17.85(-6.78%)
May 11, 2021 260.22 264.70 251.49 263.09 195,905 -0.56(-0.21%)
May 10, 2021 250.39 265.14 249.50 263.66 297,868 +14.77(+5.94%)
May 07, 2021 240.55 249.47 240.35 248.88 200,572 +10.10(+4.23%)
May 06, 2021 226.89 239.23 224.09 238.79 166,761 +13.19(+5.85%)
May 05, 2021 224.13 236.79 222.47 225.60 306,994 +24.40(+12.12%)
May 04, 2021 207.75 207.75 197.20 201.20 169,775 -8.14(-3.89%)
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.