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 (%)
Mar 31, 2020 54.97 55.60 52.20 53.87 366,724 -1.23(-2.24%)
Mar 30, 2020 55.80 56.20 53.54 55.10 234,028 -0.03(-0.05%)
Mar 27, 2020 57.42 58.31 54.88 55.13 272,970 -3.79(-6.44%)
Mar 26, 2020 55.60 60.56 55.52 58.92 322,436 +3.72(+6.74%)
Mar 25, 2020 55.86 57.16 52.32 55.21 511,410 -0.36(-0.64%)
Mar 24, 2020 49.38 56.13 47.75 55.56 447,398 +8.29(+17.54%)
Mar 23, 2020 46.22 50.81 43.92 47.27 514,000 +0.90(+1.94%)
Mar 20, 2020 45.57 49.71 44.89 46.37 472,266 +1.06(+2.34%)
Mar 19, 2020 43.88 47.17 41.53 45.31 494,512 +1.29(+2.92%)
Mar 18, 2020 43.14 50.18 41.66 44.03 537,375 -1.14(-2.53%)
Mar 17, 2020 48.70 49.01 42.70 45.17 833,566 -3.23(-6.67%)
Mar 16, 2020 54.21 56.26 48.33 48.40 621,621 -9.63(-16.60%)
Mar 13, 2020 58.29 60.92 56.17 58.03 419,608 +1.59(+2.82%)
Mar 12, 2020 55.84 60.16 52.50 56.43 454,849 -3.23(-5.41%)
Mar 11, 2020 59.96 60.91 58.16 59.66 304,097 -1.47(-2.40%)
Mar 10, 2020 63.83 65.10 59.09 61.13 462,345 -1.45(-2.31%)
Mar 09, 2020 63.69 64.65 61.13 62.57 426,055 -4.73(-7.02%)
Mar 06, 2020 65.88 67.56 65.23 67.30 242,036 -0.15(-0.23%)
Mar 05, 2020 68.01 69.61 66.24 67.45 384,597 -2.44(-3.49%)
Mar 04, 2020 69.45 70.02 67.13 69.89 293,410 +1.22(+1.78%)
Mar 03, 2020 69.54 72.65 67.97 68.67 369,344 -1.05(-1.51%)
Mar 02, 2020 70.65 71.38 68.33 69.72 422,526 -0.67(-0.95%)
Feb 28, 2020 72.00 77.70 69.14 70.39 583,367 -2.30(-3.16%)
Feb 27, 2020 68.70 77.08 68.61 72.69 1,127,108 -7.33(-9.17%)
Feb 26, 2020 81.71 83.12 79.59 80.02 917,512 -0.49(-0.61%)
Feb 25, 2020 81.39 81.44 78.83 80.51 385,671 +0.06(+0.07%)
Feb 24, 2020 78.61 81.89 77.41 80.45 567,210 -0.84(-1.03%)
Feb 21, 2020 86.10 86.10 80.80 81.29 432,950 -4.63(-5.39%)
Feb 20, 2020 85.12 86.80 84.36 85.93 290,704 +0.45(+0.53%)
Feb 19, 2020 87.66 88.31 85.00 85.48 222,798 -1.30(-1.49%)
Feb 18, 2020 87.65 89.08 86.18 86.77 218,287 -1.04(-1.19%)
Feb 14, 2020 89.28 90.93 86.78 87.81 181,940 -1.39(-1.56%)
Feb 13, 2020 87.01 89.64 86.49 89.20 171,542 +1.26(+1.44%)
Feb 12, 2020 87.47 88.20 86.26 87.94 164,262 +0.96(+1.10%)
Feb 11, 2020 86.32 88.27 85.61 86.98 209,976 +1.52(+1.78%)
Feb 10, 2020 84.71 86.03 84.71 85.46 206,921 +0.26(+0.31%)
Feb 07, 2020 86.18 86.70 84.29 85.20 217,714 -1.05(-1.22%)
Feb 06, 2020 87.20 87.25 85.80 86.25 195,675 -0.48(-0.56%)
Feb 05, 2020 87.82 88.81 86.49 86.73 291,688 +0.57(+0.66%)
Feb 04, 2020 85.77 88.26 84.99 86.16 347,578 +2.57(+3.07%)
Feb 03, 2020 82.66 85.77 82.33 83.60 293,974 +1.75(+2.14%)
Jan 31, 2020 83.04 84.46 80.91 81.84 369,312 -1.38(-1.66%)
Jan 30, 2020 83.21 85.25 81.97 83.22 269,152 -0.94(-1.12%)
Jan 29, 2020 86.92 87.54 84.08 84.16 207,551 -2.30(-2.65%)
Jan 28, 2020 85.43 88.77 85.42 86.46 350,550 +1.48(+1.74%)
Jan 27, 2020 85.69 88.94 84.91 84.98 299,437 -2.68(-3.06%)
Jan 24, 2020 92.76 94.01 86.84 87.66 666,722 -4.63(-5.02%)
Jan 23, 2020 98.61 98.61 91.68 92.30 555,328 -6.47(-6.55%)
Jan 22, 2020 98.33 101.63 98.31 98.77 376,912 +0.70(+0.72%)
Jan 21, 2020 97.85 98.58 96.88 98.06 323,933 +0.17(+0.17%)
Jan 17, 2020 99.50 99.77 96.69 97.89 212,165 -1.11(-1.12%)
Jan 16, 2020 98.24 99.08 97.18 99.00 229,908 +1.31(+1.34%)
Jan 15, 2020 98.49 99.85 97.32 97.69 282,611 -0.98(-1.00%)
Jan 14, 2020 96.50 99.79 96.50 98.67 381,580 +3.28(+3.44%)
Jan 13, 2020 92.69 96.21 92.15 95.40 303,672 +2.59(+2.79%)
Jan 10, 2020 92.98 94.54 92.08 92.80 198,351 -0.08(-0.09%)
Jan 09, 2020 94.52 95.47 92.81 92.89 275,317 -1.33(-1.41%)
Jan 08, 2020 93.74 95.19 93.61 94.22 199,591 -0.27(-0.29%)
Jan 07, 2020 93.76 95.67 92.84 94.49 240,200 +0.74(+0.79%)
Jan 06, 2020 92.81 95.51 92.74 93.75 330,096 +0.02(+0.02%)
Jan 03, 2020 93.70 94.83 92.81 93.74 239,557 -0.90(-0.95%)
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.