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

Medifast Inc (NY: MED )

18.68 -0.31 (-1.63%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Nov 30, 2021 186.57 187.69 180.84 184.40 110,818 -4.16(-2.21%)
Nov 29, 2021 192.05 195.17 187.06 188.56 94,722 -0.53(-0.28%)
Nov 26, 2021 191.88 194.10 186.32 189.09 81,146 -8.30(-4.20%)
Nov 24, 2021 194.84 198.93 194.04 197.38 61,300 +0.85(+0.43%)
Nov 23, 2021 194.80 197.36 193.13 196.53 102,226 +0.33(+0.17%)
Nov 22, 2021 197.86 198.59 192.54 196.20 114,229 -1.73(-0.87%)
Nov 19, 2021 196.15 202.04 195.12 197.93 113,280 +2.29(+1.17%)
Nov 18, 2021 205.07 197.18 194.86 195.65 127,878 -8.45(-4.14%)
Nov 17, 2021 207.76 208.96 203.74 204.10 113,219 -2.37(-1.15%)
Nov 16, 2021 206.05 209.31 205.18 206.46 95,724 +0.99(+0.48%)
Nov 15, 2021 205.95 206.71 200.79 205.48 118,977 +1.85(+0.91%)
Nov 12, 2021 202.84 206.93 202.84 203.63 99,158 -1.12(-0.55%)
Nov 11, 2021 204.05 206.41 201.71 204.75 104,200 +5.11(+2.56%)
Nov 10, 2021 199.90 199.64 101,034 -1.34(-0.67%)
Nov 09, 2021 196.79 201.35 194.47 200.99 115,907 +3.95(+2.01%)
Nov 08, 2021 199.15 211.26 196.55 197.04 268,851 -2.11(-1.06%)
Nov 05, 2021 190.56 203.96 185.63 199.14 425,661 +5.66(+2.92%)
Nov 04, 2021 191.94 198.04 191.94 193.49 168,965 +1.54(+0.80%)
Nov 03, 2021 190.19 195.30 189.26 191.94 190,727 +1.78(+0.93%)
Nov 02, 2021 187.45 190.69 183.96 190.17 129,403 +0.46(+0.24%)
Nov 01, 2021 176.99 190.46 175.91 189.71 222,208 +13.80(+7.85%)
Oct 29, 2021 177.01 178.77 175.16 175.91 154,197 -1.50(-0.84%)
Oct 28, 2021 173.38 179.80 173.38 177.41 105,080 +5.19(+3.01%)
Oct 27, 2021 181.94 180.72 172.04 172.22 106,882 -9.13(-5.04%)
Oct 26, 2021 184.66 181.35 83,432 -2.75(-1.49%)
Oct 25, 2021 181.35 184.48 180.53 184.10 153,857 +3.36(+1.86%)
Oct 22, 2021 178.58 182.18 177.56 180.74 74,334 +2.14(+1.20%)
Oct 21, 2021 177.78 181.14 177.04 178.60 77,271 +0.48(+0.27%)
Oct 20, 2021 177.46 182.37 176.65 178.12 88,611 +1.59(+0.90%)
Oct 19, 2021 179.04 179.04 174.88 176.52 115,459 +0.40(+0.23%)
Oct 18, 2021 170.15 176.37 169.49 176.12 153,266 +5.02(+2.93%)
Oct 15, 2021 176.87 176.87 170.74 171.10 90,806 -2.15(-1.24%)
Oct 14, 2021 174.31 176.94 169.39 173.25 265,689 +2.66(+1.56%)
Oct 13, 2021 170.29 171.38 167.20 170.59 267,712 +0.90(+0.53%)
Oct 12, 2021 172.04 175.53 168.99 169.69 122,503 -2.35(-1.37%)
Oct 11, 2021 173.62 176.54 171.81 172.04 123,651 -0.12(-0.07%)
Oct 08, 2021 174.76 177.00 171.74 172.16 147,731 -1.73(-0.99%)
Oct 07, 2021 169.22 176.47 169.16 173.88 132,057 +7.35(+4.41%)
Oct 06, 2021 169.09 169.75 165.34 166.54 141,307 -3.57(-2.10%)
Oct 05, 2021 169.53 175.26 169.25 170.10 130,270 +1.32(+0.78%)
Oct 04, 2021 173.88 173.88 167.48 168.78 153,671 -5.06(-2.91%)
Oct 01, 2021 174.42 175.36 170.16 173.85 209,801 +1.19(+0.69%)
Sep 30, 2021 178.36 178.50 172.65 172.66 204,108 -5.31(-2.99%)
Sep 29, 2021 181.06 184.34 176.99 177.97 107,843 -2.86(-1.58%)
Sep 28, 2021 188.15 188.22 179.98 180.83 117,045 -7.61(-4.04%)
Sep 27, 2021 182.57 191.02 181.75 188.44 105,884 +5.89(+3.23%)
Sep 24, 2021 188.20 188.26 182.26 182.55 175,964 -4.53(-2.42%)
Sep 23, 2021 187.55 190.21 186.39 187.08 177,304 +0.47(+0.25%)
Sep 22, 2021 192.28 192.97 186.49 186.61 161,851 -5.47(-2.85%)
Sep 21, 2021 195.88 196.98 191.03 192.08 100,271 -2.04(-1.05%)
Sep 20, 2021 190.92 196.11 190.72 194.12 102,508 -1.38(-0.71%)
Sep 17, 2021 193.27 197.63 192.42 195.50 310,832 +3.52(+1.83%)
Sep 16, 2021 194.68 195.79 191.96 191.99 107,363 -2.85(-1.46%)
Sep 15, 2021 196.21 197.86 187.87 194.84 215,691 -0.37(-0.19%)
Sep 14, 2021 207.25 208.16 194.21 195.21 201,054 -12.49(-6.01%)
Sep 13, 2021 210.15 210.15 205.02 207.70 122,640 +0.04(+0.02%)
Sep 10, 2021 208.13 210.78 205.51 207.66 108,789 +1.30(+0.63%)
Sep 09, 2021 211.84 212.13 206.14 206.36 166,267 -5.80(-2.73%)
Sep 08, 2021 208.58 212.19 206.55 212.16 155,234 +2.21(+1.05%)
Sep 07, 2021 209.94 213.32 209.01 209.95 123,298 +0.14(+0.07%)
Sep 03, 2021 204.70 211.91 202.20 209.80 143,351 +3.07(+1.49%)
Sep 02, 2021 206.31 212.80 205.84 206.73 212,999 +2.24(+1.10%)
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.