Medifast Inc (NY: MED )

18.38 -0.31 (-1.66%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 21.79 22.10 21.73 21.81 216,220 -0.13(-0.59%)
May 30, 2013 21.67 22.01 21.53 21.94 197,413 +0.34(+1.58%)
May 29, 2013 21.35 21.69 21.27 21.60 197,109 +0.11(+0.49%)
May 28, 2013 21.63 21.81 21.16 21.49 144,982 +0.12(+0.57%)
May 24, 2013 21.44 21.51 21.10 21.37 162,502 -0.07(-0.32%)
May 23, 2013 21.10 21.45 21.03 21.44 125,659 +0.18(+0.85%)
May 22, 2013 21.65 21.95 21.14 21.26 307,150 -0.30(-1.37%)
May 21, 2013 21.40 21.77 21.18 21.55 189,503 +0.20(+0.96%)
May 20, 2013 21.23 21.81 21.21 21.35 256,490 +0.11(+0.53%)
May 17, 2013 20.91 21.27 20.90 21.23 248,040 +0.45(+2.15%)
May 16, 2013 20.36 21.05 20.26 20.79 368,946 +0.45(+2.20%)
May 15, 2013 19.93 20.36 19.59 20.34 386,254 +0.53(+2.67%)
May 13, 2013 20.11 20.11 19.55 19.81 233,277 -0.39(-1.91%)
May 10, 2013 19.71 20.24 19.61 20.20 279,431 +0.42(+2.10%)
May 09, 2013 20.97 20.97 19.55 19.78 707,747 -1.20(-5.70%)
May 08, 2013 20.48 21.12 20.32 20.98 615,561 +0.42(+2.02%)
May 07, 2013 20.24 20.72 20.07 20.56 367,652 +0.31(+1.53%)
May 06, 2013 20.23 20.43 19.86 20.25 352,476 +0.03(+0.15%)
May 03, 2013 19.89 20.37 19.67 20.22 249,600 +0.55(+2.77%)
May 02, 2013 19.52 19.82 19.38 19.67 406,924 +0.29(+1.48%)
May 01, 2013 19.82 19.90 19.35 19.39 326,094 -0.45(-2.25%)
Apr 30, 2013 19.48 19.91 19.45 19.83 220,026 +0.40(+2.06%)
Apr 29, 2013 19.38 19.57 19.27 19.43 215,153 +0.08(+0.43%)
Apr 26, 2013 19.27 19.42 19.05 19.35 341,618 +0.08(+0.43%)
Apr 25, 2013 18.73 19.30 18.57 19.27 286,443 +0.57(+3.04%)
Apr 24, 2013 18.50 18.71 18.30 18.70 166,704 +0.20(+1.06%)
Apr 23, 2013 18.23 18.50 18.17 18.50 165,377 +0.36(+1.96%)
Apr 22, 2013 18.25 18.36 17.80 18.15 239,391 -0.04(-0.21%)
Apr 19, 2013 18.09 18.21 17.93 18.18 199,147 +0.12(+0.67%)
Apr 18, 2013 17.90 18.15 17.73 18.06 265,789 +0.15(+0.85%)
Apr 17, 2013 17.85 18.14 17.37 17.91 253,920 -0.03(-0.17%)
Apr 16, 2013 17.48 18.03 17.46 17.94 227,442 +0.61(+3.54%)
Apr 15, 2013 17.59 17.60 17.15 17.33 281,086 -0.27(-1.55%)
Apr 12, 2013 17.62 17.69 17.35 17.60 144,394 -0.10(-0.56%)
Apr 11, 2013 17.56 17.90 17.40 17.70 175,234 +0.09(+0.52%)
Apr 10, 2013 17.29 17.68 17.16 17.61 287,011 +0.33(+1.88%)
Apr 09, 2013 17.64 17.68 17.26 17.28 241,811 -0.36(-2.02%)
Apr 08, 2013 17.71 17.71 17.32 17.64 176,415 -0.07(-0.38%)
Apr 05, 2013 17.72 18.08 17.43 17.71 242,029 -0.25(-1.39%)
Apr 04, 2013 17.77 18.16 17.61 17.96 234,423 +0.18(+1.02%)
Apr 03, 2013 17.57 18.09 17.40 17.77 390,297 +0.28(+1.60%)
Apr 02, 2013 16.96 17.71 16.90 17.49 309,727 +0.67(+3.96%)
Apr 01, 2013 17.32 17.52 16.69 16.83 258,167 -0.52(-3.01%)
Mar 28, 2013 16.96 17.49 16.75 17.35 321,704 +0.42(+2.50%)
Mar 27, 2013 16.84 17.03 16.68 16.93 198,574 -0.05(-0.31%)
Mar 26, 2013 17.14 17.14 16.83 16.98 215,912 -0.16(-0.93%)
Mar 25, 2013 17.41 17.45 16.93 17.14 269,574 -0.25(-1.44%)
Mar 22, 2013 16.93 17.62 16.93 17.39 191,434 +0.54(+3.19%)
Mar 21, 2013 17.47 17.47 16.62 16.85 249,543 -0.75(-4.26%)
Mar 20, 2013 17.86 18.03 17.55 17.60 148,052 -0.21(-1.19%)
Mar 19, 2013 18.02 18.08 17.68 17.81 165,220 -0.19(-1.05%)
Mar 18, 2013 17.89 18.08 17.80 18.00 226,139 -0.08(-0.46%)
Mar 15, 2013 17.93 18.11 17.70 18.08 235,424 +0.11(+0.59%)
Mar 14, 2013 17.67 18.04 17.48 17.98 215,770 +0.36(+2.06%)
Mar 13, 2013 17.89 17.90 17.47 17.62 200,513 -0.30(-1.69%)
Mar 12, 2013 17.96 18.05 17.65 17.92 337,339 -0.05(-0.29%)
Mar 11, 2013 17.39 18.17 17.39 17.97 386,040 +0.59(+3.40%)
Mar 08, 2013 16.66 17.55 16.47 17.38 1,479,920 -1.09(-5.90%)
Mar 07, 2013 18.42 18.63 18.25 18.47 464,599 +0.11(+0.58%)
Mar 06, 2013 18.27 18.45 18.07 18.36 228,305 +0.16(+0.87%)
Mar 05, 2013 18.19 18.31 17.83 18.21 364,378 +0.08(+0.42%)
Mar 04, 2013 18.11 18.17 17.62 18.13 289,462 +0.02(+0.13%)
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.