Medifast Inc (NY: MED )

18.38 -0.31 (-1.66%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 25.32 25.50 23.10 24.57 2,516,800 -0.67(-2.65%)
May 27, 2016 26.61 25.24 25.24 25.24 404,948 -1.27(-4.79%)
May 26, 2016 26.89 27.02 26.43 26.51 160,967 -0.39(-1.46%)
May 25, 2016 26.66 27.00 26.58 26.90 69,685 +0.04(+0.14%)
May 24, 2016 26.56 27.03 26.56 26.86 131,777 +0.49(+1.84%)
May 23, 2016 26.29 26.54 26.26 26.38 93,582 +0.02(+0.09%)
May 20, 2016 26.30 26.39 26.06 26.36 59,685 +0.16(+0.62%)
May 19, 2016 26.04 26.25 25.84 26.19 70,947 +0.02(+0.06%)
May 18, 2016 26.43 26.43 25.98 26.18 210,038 -0.32(-1.22%)
May 17, 2016 26.79 26.98 26.23 26.50 150,785 -0.41(-1.52%)
May 16, 2016 26.56 27.20 26.56 26.91 203,482 +0.35(+1.30%)
May 13, 2016 26.90 27.03 26.49 26.56 123,204 -0.35(-1.29%)
May 12, 2016 26.53 27.03 26.50 26.91 128,001 +0.43(+1.63%)
May 11, 2016 26.66 26.71 26.38 26.48 110,463 -0.22(-0.84%)
May 10, 2016 26.32 26.73 26.29 26.70 77,551 +0.36(+1.37%)
May 09, 2016 26.00 26.39 25.81 26.34 97,781 +0.39(+1.51%)
May 06, 2016 24.88 26.05 24.88 25.95 233,659 +1.13(+4.56%)
May 05, 2016 26.39 24.66 24.70 24.82 309,470 +0.15(+0.62%)
May 04, 2016 24.57 24.96 24.26 24.66 132,833 +0.05(+0.22%)
May 03, 2016 24.45 24.93 24.45 24.61 139,509 -0.04(-0.16%)
May 02, 2016 24.35 24.70 24.00 24.65 163,513 +0.37(+1.52%)
Apr 29, 2016 24.11 24.36 23.89 24.28 118,771 +0.02(+0.06%)
Apr 28, 2016 23.96 24.29 23.96 24.26 91,965 +0.06(+0.25%)
Apr 27, 2016 23.67 24.25 23.50 24.20 151,788 +0.47(+1.98%)
Apr 26, 2016 23.41 23.92 23.41 23.73 83,633 +0.32(+1.35%)
Apr 25, 2016 23.46 23.55 23.29 23.41 57,761 -0.06(-0.26%)
Apr 22, 2016 23.11 23.50 22.98 23.48 74,364 +0.44(+1.91%)
Apr 21, 2016 23.60 23.61 23.04 23.04 50,057 -0.54(-2.29%)
Apr 20, 2016 23.45 23.73 23.30 23.58 45,637 +0.12(+0.49%)
Apr 19, 2016 23.82 24.03 23.33 23.46 134,965 -0.21(-0.88%)
Apr 18, 2016 23.47 23.73 23.30 23.67 58,675 +0.33(+1.42%)
Apr 15, 2016 23.29 23.65 23.10 23.34 98,847 -0.02(-0.07%)
Apr 14, 2016 23.52 23.65 23.21 23.35 69,164 -0.12(-0.49%)
Apr 13, 2016 23.19 23.65 23.03 23.47 79,239 +0.37(+1.60%)
Apr 12, 2016 22.95 23.31 22.88 23.10 64,487 +0.15(+0.64%)
Apr 11, 2016 23.15 23.39 22.94 22.95 57,555 -0.17(-0.73%)
Apr 08, 2016 22.85 23.26 22.75 23.12 87,218 +0.37(+1.62%)
Apr 07, 2016 22.78 23.13 22.58 22.75 98,559 -0.18(-0.77%)
Apr 06, 2016 23.11 23.20 22.71 22.93 57,152 -0.08(-0.33%)
Apr 05, 2016 23.03 23.20 22.88 23.01 73,068 -0.22(-0.93%)
Apr 04, 2016 22.98 23.24 22.78 23.22 95,742 +0.08(+0.33%)
Apr 01, 2016 23.18 23.38 22.98 23.15 82,311 -0.10(-0.43%)
Mar 31, 2016 23.21 23.52 23.17 23.25 146,598 +0.16(+0.70%)
Mar 30, 2016 22.92 23.17 22.63 23.08 141,213 +0.28(+1.25%)
Mar 29, 2016 22.22 22.86 22.22 22.80 78,397 +0.49(+2.21%)
Mar 28, 2016 22.51 22.60 22.10 22.31 65,045 -0.20(-0.89%)
Mar 24, 2016 22.28 22.51 22.51 22.51 107,406 +0.17(+0.76%)
Mar 23, 2016 22.27 22.59 22.10 22.34 123,362 +0.08(+0.38%)
Mar 22, 2016 21.88 22.32 21.79 22.25 159,945 +0.33(+1.51%)
Mar 21, 2016 22.17 22.30 21.82 21.92 117,381 -0.26(-1.18%)
Mar 18, 2016 22.34 22.53 22.14 22.18 170,234 -0.05(-0.21%)
Mar 17, 2016 21.77 22.33 21.73 22.23 145,939 +0.54(+2.48%)
Mar 16, 2016 21.76 22.14 21.67 21.69 224,091 -0.07(-0.32%)
Mar 15, 2016 21.63 21.85 21.29 21.76 328,156 +0.14(+0.64%)
Mar 14, 2016 22.13 22.47 21.49 21.62 179,974 -0.53(-2.38%)
Mar 11, 2016 21.64 22.50 21.22 22.15 750,980 -1.32(-5.63%)
Mar 10, 2016 23.64 23.66 23.28 23.47 138,981 +0.00(+0.00%)
Mar 09, 2016 23.41 23.51 23.16 23.47 135,537 +0.08(+0.33%)
Mar 08, 2016 23.59 23.59 23.28 23.39 117,054 -0.22(-0.94%)
Mar 07, 2016 23.19 23.64 23.14 23.61 204,140 +0.32(+1.38%)
Mar 04, 2016 23.33 23.39 23.15 23.29 105,717 -0.05(-0.23%)
Mar 03, 2016 23.32 23.51 23.19 23.35 71,420 +0.02(+0.07%)
Mar 02, 2016 23.38 23.48 22.93 23.33 119,634 -0.14(-0.62%)
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.