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, 2018 119.28 120.13 117.17 119.12 198,948 +0.18(+0.15%)
May 30, 2018 117.58 119.92 117.01 118.94 204,622 +2.06(+1.76%)
May 29, 2018 114.18 117.29 113.90 116.88 198,788 +2.57(+2.25%)
May 25, 2018 114.31 114.31 114.31 0 -0.28(-0.25%)
May 24, 2018 113.01 114.77 111.33 114.60 247,233 +3.36(+3.02%)
May 23, 2018 110.18 112.56 110.18 111.24 121,463 +0.80(+0.72%)
May 22, 2018 111.22 111.51 109.11 110.44 155,851 -0.82(-0.74%)
May 21, 2018 108.98 111.49 107.66 111.26 166,746 +3.11(+2.87%)
May 18, 2018 109.16 109.45 105.72 108.16 175,749 +0.08(+0.07%)
May 17, 2018 106.07 108.42 105.88 108.08 195,879 +2.20(+2.08%)
May 16, 2018 104.82 107.20 104.33 105.87 214,970 +1.18(+1.13%)
May 15, 2018 101.30 104.83 100.37 104.69 204,524 +2.93(+2.88%)
May 14, 2018 103.99 104.37 100.83 101.77 269,890 -1.95(-1.88%)
May 11, 2018 99.33 103.83 99.33 103.72 290,483 +4.48(+4.51%)
May 10, 2018 96.49 99.98 95.82 99.24 247,800 +2.76(+2.86%)
May 09, 2018 96.65 96.77 93.26 96.48 287,239 +0.12(+0.13%)
May 08, 2018 94.58 97.26 93.92 96.36 237,611 +1.49(+1.57%)
May 07, 2018 99.12 99.54 94.03 94.87 340,533 -3.89(-3.94%)
May 04, 2018 92.40 102.94 92.40 98.76 756,311 +17.99(+22.27%)
May 03, 2018 80.77 81.09 79.27 80.78 259,737 +0.01(+0.01%)
May 02, 2018 78.44 81.04 77.96 80.77 197,502 +2.09(+2.66%)
May 01, 2018 81.61 81.70 78.47 78.68 283,826 -2.94(-3.61%)
Apr 30, 2018 82.34 82.34 81.32 81.62 154,797 -0.70(-0.85%)
Apr 27, 2018 82.44 82.87 81.83 82.32 134,707 +0.20(+0.25%)
Apr 26, 2018 81.45 82.37 80.42 82.12 144,727 +0.96(+1.18%)
Apr 25, 2018 81.14 81.83 80.49 81.16 131,980 +0.02(+0.03%)
Apr 24, 2018 80.35 81.44 80.03 81.14 151,020 +1.46(+1.83%)
Apr 23, 2018 80.36 80.60 79.10 79.68 135,857 -0.73(-0.91%)
Apr 20, 2018 78.70 81.13 78.31 80.41 185,814 +1.50(+1.91%)
Apr 19, 2018 83.03 83.50 78.35 78.91 416,781 -4.72(-5.64%)
Apr 18, 2018 84.04 84.46 82.65 83.62 376,709 -0.30(-0.36%)
Apr 17, 2018 82.00 84.00 81.83 83.92 132,657 +2.07(+2.53%)
Apr 16, 2018 80.50 82.22 80.27 81.85 142,884 +1.90(+2.38%)
Apr 13, 2018 79.87 80.26 79.16 79.95 139,523 +0.42(+0.53%)
Apr 12, 2018 81.41 81.52 79.44 79.53 224,915 -1.37(-1.70%)
Apr 11, 2018 81.05 81.30 79.09 80.90 200,915 -0.11(-0.14%)
Apr 10, 2018 79.04 81.25 78.59 81.01 225,630 +2.43(+3.09%)
Apr 09, 2018 79.70 79.85 77.74 78.58 191,241 -0.50(-0.64%)
Apr 06, 2018 78.36 80.10 77.36 79.09 269,983 +0.46(+0.59%)
Apr 05, 2018 77.45 79.66 76.96 78.62 239,587 +1.80(+2.34%)
Apr 04, 2018 74.15 77.18 73.74 76.83 211,937 +2.10(+2.81%)
Apr 03, 2018 75.00 75.47 73.86 74.73 201,565 -0.02(-0.03%)
Apr 02, 2018 76.15 76.92 74.00 74.75 278,338 -1.24(-1.63%)
Mar 29, 2018 75.99 75.99 75.99 0 +1.55(+2.09%)
Mar 28, 2018 72.36 74.67 72.15 74.43 280,079 +1.99(+2.75%)
Mar 27, 2018 72.68 73.24 71.93 72.44 207,677 -0.23(-0.32%)
Mar 26, 2018 72.54 72.98 71.93 72.68 330,369 +0.89(+1.24%)
Mar 23, 2018 72.30 72.89 70.69 71.79 218,498 -0.88(-1.21%)
Mar 22, 2018 73.64 73.98 72.34 72.67 167,309 -0.49(-0.66%)
Mar 21, 2018 73.73 74.51 72.14 73.15 382,960 -0.40(-0.55%)
Mar 20, 2018 72.89 74.10 72.43 73.56 255,617 +0.77(+1.06%)
Mar 19, 2018 72.69 73.03 71.83 72.79 245,212 +0.09(+0.12%)
Mar 16, 2018 72.18 73.28 71.46 72.70 241,315 +0.47(+0.65%)
Mar 15, 2018 73.25 73.25 71.94 72.23 129,923 -0.70(-0.95%)
Mar 14, 2018 73.08 73.90 72.00 72.93 202,281 +0.30(+0.41%)
Mar 13, 2018 71.76 73.11 71.55 72.63 219,648 +1.22(+1.71%)
Mar 12, 2018 72.41 74.04 71.09 71.41 254,306 -0.54(-0.75%)
Mar 09, 2018 68.86 72.12 68.57 71.95 278,708 +3.65(+5.34%)
Mar 08, 2018 72.73 72.79 68.05 68.30 461,278 -3.16(-4.43%)
Mar 07, 2018 75.14 71.46 1,747,440 +16.86(+30.88%)
Mar 06, 2018 54.48 55.98 52.86 54.60 247,664 +0.29(+0.54%)
Mar 05, 2018 53.06 54.67 52.75 54.31 198,967 +1.32(+2.49%)
Mar 02, 2018 51.20 53.16 51.15 52.99 144,198 +1.78(+3.47%)
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.