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%)
Streaming Delayed Price Updated: 10:37 AM 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 (%)
Aug 31, 2018 186.59 186.59 186.59 0 +2.46(+1.33%)
Aug 30, 2018 182.61 187.00 182.61 184.13 135,754 +1.53(+0.84%)
Aug 29, 2018 180.93 183.09 180.04 182.60 137,805 +1.84(+1.02%)
Aug 28, 2018 186.58 186.58 179.57 180.75 246,938 -4.51(-2.43%)
Aug 27, 2018 184.32 187.39 182.83 185.26 208,991 +1.91(+1.04%)
Aug 24, 2018 183.37 184.16 180.84 183.36 113,525 +0.73(+0.40%)
Aug 23, 2018 181.48 184.58 180.07 182.63 178,028 +1.50(+0.83%)
Aug 22, 2018 174.54 182.01 173.76 181.13 238,522 +6.17(+3.52%)
Aug 21, 2018 178.30 178.95 174.76 174.96 203,878 -2.46(-1.38%)
Aug 20, 2018 173.14 177.82 172.54 177.42 216,698 +5.23(+3.04%)
Aug 17, 2018 171.50 172.76 169.58 172.19 171,023 +0.69(+0.40%)
Aug 16, 2018 172.93 173.98 169.22 171.50 156,046 +1.14(+0.67%)
Aug 15, 2018 175.13 175.26 168.84 170.35 183,068 -4.77(-2.72%)
Aug 14, 2018 169.41 176.04 168.99 175.13 265,608 +6.57(+3.90%)
Aug 13, 2018 168.09 173.47 167.86 168.56 381,503 +1.60(+0.96%)
Aug 10, 2018 164.49 170.78 164.21 166.96 363,378 +1.53(+0.93%)
Aug 09, 2018 166.28 171.83 164.68 165.43 457,288 -0.86(-0.51%)
Aug 08, 2018 162.55 171.14 161.50 166.28 403,164 +4.06(+2.50%)
Aug 07, 2018 168.85 170.56 161.52 162.22 288,313 -5.03(-3.01%)
Aug 06, 2018 173.64 174.42 163.95 167.25 461,789 -6.64(-3.82%)
Aug 03, 2018 170.88 186.95 169.75 173.89 1,092,956 +31.14(+21.82%)
Aug 02, 2018 138.09 144.59 138.09 142.75 309,418 +4.52(+3.27%)
Aug 01, 2018 140.65 140.65 135.82 138.23 206,842 -1.80(-1.29%)
Jul 31, 2018 138.49 141.96 137.71 140.03 216,622 +1.17(+0.84%)
Jul 30, 2018 142.03 142.03 136.36 138.87 227,551 -3.62(-2.54%)
Jul 27, 2018 143.97 143.97 139.62 142.49 171,759 -1.31(-0.91%)
Jul 26, 2018 144.53 147.05 142.15 143.80 146,815 -0.85(-0.59%)
Jul 25, 2018 141.55 149.12 141.55 144.65 269,264 +4.13(+2.94%)
Jul 24, 2018 140.21 141.96 138.85 140.52 258,959 +1.43(+1.03%)
Jul 23, 2018 139.69 141.76 137.25 139.09 233,551 -0.60(-0.43%)
Jul 20, 2018 139.96 141.19 136.88 139.69 163,999 -0.33(-0.23%)
Jul 19, 2018 135.58 140.51 135.58 140.01 138,107 +3.98(+2.93%)
Jul 18, 2018 137.91 138.19 135.31 136.03 112,665 -1.24(-0.90%)
Jul 17, 2018 135.48 138.18 135.19 137.27 156,821 +1.55(+1.14%)
Jul 16, 2018 135.40 136.28 134.67 135.72 138,112 +0.32(+0.24%)
Jul 13, 2018 135.80 137.01 134.30 135.40 138,964 -0.62(-0.46%)
Jul 12, 2018 133.47 136.32 132.68 136.02 142,883 +2.41(+1.80%)
Jul 11, 2018 133.09 134.77 131.55 133.62 168,717 -1.35(-1.00%)
Jul 10, 2018 135.81 136.46 133.31 134.97 171,570 -0.64(-0.47%)
Jul 09, 2018 137.80 138.40 133.03 135.61 190,859 -1.15(-0.84%)
Jul 06, 2018 136.22 139.17 135.48 136.76 184,294 +0.90(+0.66%)
Jul 05, 2018 130.49 136.42 129.72 135.86 277,305 +6.17(+4.76%)
Jul 03, 2018 129.69 129.69 129.69 0 -0.33(-0.25%)
Jul 02, 2018 130.63 132.56 125.71 130.01 330,869 -0.63(-0.48%)
Jun 29, 2018 128.73 131.60 128.51 130.64 215,865 +2.36(+1.84%)
Jun 28, 2018 125.82 128.47 124.94 128.28 165,158 +2.77(+2.20%)
Jun 27, 2018 130.22 131.71 124.61 125.52 211,355 -4.76(-3.65%)
Jun 26, 2018 125.17 132.49 124.29 130.27 259,162 +4.89(+3.90%)
Jun 25, 2018 124.65 125.89 120.36 125.38 291,202 -0.50(-0.40%)
Jun 22, 2018 126.05 129.62 124.00 125.88 459,577 +0.41(+0.33%)
Jun 21, 2018 144.19 144.59 118.92 125.47 960,192 -18.08(-12.59%)
Jun 20, 2018 140.24 145.97 140.00 143.54 361,210 +4.14(+2.97%)
Jun 19, 2018 137.31 139.53 134.68 139.41 248,568 +1.53(+1.11%)
Jun 18, 2018 132.75 138.21 132.68 137.88 231,911 +5.05(+3.80%)
Jun 15, 2018 133.40 131.49 132.83 324,703 +1.33(+1.01%)
Jun 14, 2018 127.70 132.06 127.70 131.49 179,705 +3.59(+2.80%)
Jun 13, 2018 128.81 129.00 126.53 127.91 257,535 -0.26(-0.20%)
Jun 12, 2018 124.33 129.02 124.33 128.17 244,294 +4.03(+3.24%)
Jun 11, 2018 121.97 124.65 121.25 124.14 205,066 +3.15(+2.60%)
Jun 08, 2018 123.31 124.31 118.74 121.00 273,101 -2.85(-2.30%)
Jun 07, 2018 126.63 126.92 119.66 123.84 286,191 -2.76(-2.18%)
Jun 06, 2018 127.26 126.60 169,199 +1.74(+1.39%)
Jun 05, 2018 123.86 126.32 123.22 124.86 219,524 +0.47(+0.38%)
Jun 04, 2018 124.27 125.15 121.64 124.39 291,686 +3.22(+2.66%)
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.