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 30, 2022 101.61 102.74 100.24 100.97 174,012 -0.04(-0.04%)
Sep 29, 2022 103.43 104.24 99.71 101.01 150,716 -4.21(-4.00%)
Sep 28, 2022 102.52 106.33 101.42 105.22 229,709 +3.31(+3.25%)
Sep 27, 2022 103.59 105.75 100.16 101.91 137,339 -0.26(-0.26%)
Sep 26, 2022 104.46 106.21 102.17 102.17 132,027 -2.55(-2.44%)
Sep 23, 2022 105.57 107.16 103.25 104.73 122,621 -1.88(-1.77%)
Sep 22, 2022 106.63 107.72 104.61 106.61 139,721 -0.40(-0.37%)
Sep 21, 2022 107.49 110.82 106.04 107.01 189,786 +0.50(+0.47%)
Sep 20, 2022 108.51 108.51 105.21 106.51 120,358 -2.85(-2.61%)
Sep 19, 2022 108.56 109.49 107.10 109.36 147,461 +0.04(+0.03%)
Sep 16, 2022 110.35 111.22 107.36 109.32 430,298 -2.29(-2.05%)
Sep 15, 2022 110.75 112.68 109.96 111.61 184,461 +0.56(+0.51%)
Sep 14, 2022 115.65 115.65 109.73 111.05 168,766 -3.42(-2.99%)
Sep 13, 2022 113.41 115.50 112.30 114.47 146,087 -2.07(-1.77%)
Sep 12, 2022 116.71 119.39 115.79 116.54 181,249 +0.92(+0.79%)
Sep 09, 2022 111.10 116.38 110.27 115.62 148,132 +5.65(+5.14%)
Sep 08, 2022 108.69 110.53 107.90 109.97 137,481 +0.37(+0.34%)
Sep 07, 2022 109.91 110.84 107.71 109.60 168,462 -0.02(-0.02%)
Sep 06, 2022 109.36 112.23 107.06 109.62 219,201 +0.21(+0.19%)
Sep 02, 2022 111.12 112.58 108.64 109.40 173,177 +0.26(+0.24%)
Sep 01, 2022 113.53 114.38 107.99 109.15 300,108 -6.17(-5.35%)
Aug 31, 2022 117.38 117.38 114.73 115.31 183,553 -1.52(-1.30%)
Aug 30, 2022 123.32 123.33 115.04 116.83 210,759 -6.27(-5.09%)
Aug 29, 2022 121.69 123.10 119.69 123.10 215,802 -0.36(-0.29%)
Aug 26, 2022 123.23 123.76 118.60 123.45 337,114 +0.81(+0.66%)
Aug 25, 2022 119.46 122.98 118.95 122.65 215,679 +3.67(+3.08%)
Aug 24, 2022 121.52 123.04 118.58 118.98 147,850 -1.90(-1.57%)
Aug 23, 2022 124.52 125.89 120.66 120.88 135,912 -3.72(-2.99%)
Aug 22, 2022 122.32 124.73 122.06 124.60 209,295 +0.73(+0.59%)
Aug 19, 2022 127.74 128.19 122.48 123.88 155,230 -5.42(-4.19%)
Aug 18, 2022 129.97 131.38 128.46 129.30 140,433 -1.22(-0.94%)
Aug 17, 2022 129.89 131.11 127.89 130.52 174,220 -0.77(-0.59%)
Aug 16, 2022 127.08 131.58 125.99 131.29 241,792 +4.03(+3.17%)
Aug 15, 2022 124.84 127.42 124.25 127.26 197,890 +1.55(+1.24%)
Aug 12, 2022 125.08 126.89 122.33 125.71 281,969 +4.38(+3.61%)
Aug 11, 2022 120.05 123.69 119.02 121.32 347,667 +3.23(+2.74%)
Aug 10, 2022 119.47 121.11 116.71 118.09 336,720 +2.30(+1.98%)
Aug 09, 2022 125.82 125.82 115.04 115.79 340,443 -9.64(-7.69%)
Aug 08, 2022 128.10 130.46 124.56 125.43 367,495 -2.11(-1.65%)
Aug 05, 2022 134.70 134.70 125.47 127.54 419,935 -8.52(-6.26%)
Aug 04, 2022 138.34 140.17 128.67 136.06 1,175,261 -21.64(-13.72%)
Aug 03, 2022 163.16 164.29 153.45 157.70 423,177 -2.84(-1.77%)
Aug 02, 2022 162.66 163.07 158.20 160.54 212,134 -0.85(-0.52%)
Aug 01, 2022 155.31 162.35 154.59 161.38 148,824 +6.82(+4.41%)
Jul 29, 2022 156.83 156.95 151.72 154.56 199,022 -2.18(-1.39%)
Jul 28, 2022 155.77 157.19 150.91 156.74 109,490 +1.31(+0.84%)
Jul 27, 2022 154.89 156.74 151.37 155.44 136,083 +1.35(+0.88%)
Jul 26, 2022 156.69 156.69 153.93 154.09 152,822 -3.81(-2.42%)
Jul 25, 2022 159.03 160.48 156.35 157.90 100,728 -0.65(-0.41%)
Jul 22, 2022 162.74 162.74 157.01 158.55 139,762 -3.22(-1.99%)
Jul 21, 2022 161.02 164.49 159.88 161.77 140,727 +1.46(+0.91%)
Jul 20, 2022 159.80 164.05 156.95 160.31 147,211 +0.64(+0.40%)
Jul 19, 2022 159.37 160.62 157.58 159.66 173,520 +3.68(+2.36%)
Jul 18, 2022 160.65 160.69 155.24 155.99 195,274 -1.92(-1.22%)
Jul 15, 2022 156.16 159.40 154.42 157.91 108,232 +3.11(+2.01%)
Jul 14, 2022 157.82 157.91 154.41 154.80 131,645 -5.44(-3.39%)
Jul 13, 2022 158.14 161.73 156.93 160.24 92,256 -1.11(-0.69%)
Jul 12, 2022 163.90 165.43 160.26 161.35 153,686 -1.34(-0.82%)
Jul 11, 2022 161.74 164.41 156.07 162.70 173,888 +0.69(+0.43%)
Jul 08, 2022 166.33 168.43 160.09 162.01 175,912 -5.72(-3.41%)
Jul 07, 2022 169.74 170.63 163.85 167.73 125,093 -1.59(-0.94%)
Jul 06, 2022 173.62 173.62 166.86 169.32 143,408 -3.14(-1.82%)
Jul 05, 2022 169.51 173.41 165.91 172.47 144,857 +3.22(+1.90%)
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.