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: 7:00 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 (%)
Apr 30, 2019 128.22 129.36 119.13 121.35 756,630 -6.67(-5.21%)
Apr 29, 2019 128.55 129.10 126.44 128.01 399,074 -0.29(-0.23%)
Apr 26, 2019 126.56 128.36 125.26 128.30 215,053 +2.03(+1.61%)
Apr 25, 2019 129.88 129.88 125.45 126.27 260,099 -3.67(-2.83%)
Apr 24, 2019 126.96 130.18 126.07 129.94 346,097 +3.43(+2.71%)
Apr 23, 2019 122.28 127.45 121.53 126.52 407,395 +4.46(+3.65%)
Apr 22, 2019 119.75 122.11 119.55 122.06 360,377 +3.13(+2.63%)
Apr 18, 2019 119.12 120.17 117.69 118.93 346,092 -0.11(-0.09%)
Apr 17, 2019 116.23 119.36 115.25 119.04 431,716 +3.31(+2.86%)
Apr 16, 2019 114.07 116.04 113.56 115.73 238,274 +1.89(+1.66%)
Apr 15, 2019 113.07 115.60 112.62 113.84 186,453 +0.93(+0.83%)
Apr 12, 2019 114.68 114.68 111.25 112.91 162,952 -1.03(-0.91%)
Apr 11, 2019 115.70 115.70 112.53 113.94 208,394 -1.33(-1.16%)
Apr 10, 2019 112.81 115.78 112.51 115.28 285,283 +2.97(+2.64%)
Apr 09, 2019 113.60 115.40 111.92 112.31 315,104 -1.66(-1.46%)
Apr 08, 2019 110.24 114.17 109.98 113.97 310,355 +3.63(+3.29%)
Apr 05, 2019 108.45 111.65 107.76 110.34 231,977 +1.89(+1.74%)
Apr 04, 2019 105.41 108.68 104.98 108.45 189,510 +3.15(+2.99%)
Apr 03, 2019 107.94 108.31 104.97 105.30 337,111 -1.89(-1.76%)
Apr 02, 2019 108.69 108.83 106.41 107.19 270,107 -1.14(-1.05%)
Apr 01, 2019 106.11 108.42 105.53 108.33 225,383 +2.81(+2.67%)
Mar 29, 2019 106.55 107.13 104.81 105.51 175,524 -0.26(-0.24%)
Mar 28, 2019 106.94 108.57 105.40 105.77 160,172 -0.37(-0.35%)
Mar 27, 2019 109.38 109.38 104.61 106.14 333,171 -2.76(-2.54%)
Mar 26, 2019 107.90 109.59 106.58 108.91 258,419 +1.87(+1.74%)
Mar 25, 2019 103.49 107.89 103.20 107.04 249,388 +3.71(+3.59%)
Mar 22, 2019 108.17 108.70 101.51 103.33 258,989 -5.16(-4.75%)
Mar 21, 2019 108.54 110.02 107.24 108.49 223,766 +0.11(+0.10%)
Mar 20, 2019 110.72 111.01 107.72 108.38 174,582 -2.71(-2.44%)
Mar 19, 2019 111.69 112.71 109.58 111.09 235,115 -0.23(-0.21%)
Mar 18, 2019 111.99 111.99 108.51 111.32 247,352 -0.78(-0.70%)
Mar 15, 2019 109.64 112.78 109.43 112.11 358,086 +2.77(+2.54%)
Mar 14, 2019 111.78 112.42 109.06 109.33 209,939 -2.43(-2.17%)
Mar 13, 2019 111.91 112.67 110.27 111.76 183,267 +0.22(+0.20%)
Mar 12, 2019 111.33 112.18 109.20 111.54 240,065 +0.22(+0.20%)
Mar 11, 2019 108.20 111.42 107.90 111.32 235,437 +3.19(+2.95%)
Mar 08, 2019 105.52 108.72 103.50 108.12 235,765 +1.82(+1.71%)
Mar 07, 2019 107.38 110.58 105.84 106.31 252,978 -0.67(-0.62%)
Mar 06, 2019 109.56 109.99 106.26 106.97 214,998 -2.23(-2.04%)
Mar 05, 2019 105.99 109.90 105.65 109.20 371,004 +3.35(+3.16%)
Mar 04, 2019 105.05 108.54 104.84 105.86 408,349 +1.74(+1.67%)
Mar 01, 2019 105.04 107.50 103.53 104.12 359,545 -0.68(-0.65%)
Feb 28, 2019 106.92 109.92 103.53 104.80 611,600 -1.04(-0.99%)
Feb 27, 2019 115.96 118.52 101.17 105.85 1,157,168 -2.48(-2.29%)
Feb 26, 2019 104.69 109.96 104.37 108.33 516,140 +3.44(+3.28%)
Feb 25, 2019 106.92 107.62 103.95 104.89 408,237 -1.28(-1.20%)
Feb 22, 2019 104.04 107.12 103.91 106.17 246,587 +2.11(+2.03%)
Feb 21, 2019 107.59 107.92 103.22 104.05 210,749 -3.75(-3.48%)
Feb 20, 2019 107.17 108.72 107.01 107.80 262,960 +0.36(+0.34%)
Feb 19, 2019 108.95 109.30 105.66 107.44 349,427 -1.79(-1.64%)
Feb 15, 2019 109.33 110.94 108.63 109.23 210,960 +0.81(+0.75%)
Feb 14, 2019 107.65 109.63 107.65 108.42 346,292 +0.24(+0.22%)
Feb 13, 2019 110.32 110.82 106.55 108.18 292,710 -1.02(-0.93%)
Feb 12, 2019 109.25 111.87 108.52 109.20 328,133 +0.53(+0.48%)
Feb 11, 2019 106.39 108.77 105.48 108.68 233,832 +2.34(+2.20%)
Feb 08, 2019 104.02 106.58 103.22 106.34 287,806 +1.83(+1.75%)
Feb 07, 2019 103.13 104.83 102.48 104.51 252,935 -0.16(-0.15%)
Feb 06, 2019 105.27 106.08 103.40 104.66 371,302 -1.08(-1.02%)
Feb 05, 2019 105.29 108.37 105.04 105.74 294,824 +0.90(+0.85%)
Feb 04, 2019 102.47 105.07 102.47 104.84 247,624 +2.72(+2.67%)
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.