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, 2019 130.50 131.28 127.29 128.95 174,700 -3.58(-2.70%)
May 30, 2019 132.98 134.68 131.67 132.53 149,154 +0.00(+0.00%)
May 29, 2019 135.20 135.31 129.76 132.53 215,156 -3.59(-2.64%)
May 28, 2019 138.59 140.75 136.07 136.12 191,275 -2.31(-1.67%)
May 24, 2019 140.00 141.07 138.01 138.43 111,500 -0.44(-0.32%)
May 23, 2019 141.02 142.09 137.88 138.87 173,576 -3.73(-2.62%)
May 22, 2019 146.31 146.97 141.41 142.60 147,071 -4.21(-2.87%)
May 21, 2019 146.87 148.72 146.26 146.81 191,068 +1.54(+1.06%)
May 20, 2019 141.69 147.44 140.51 145.27 210,182 +2.93(+2.06%)
May 17, 2019 144.36 145.28 142.01 142.34 164,200 -3.18(-2.19%)
May 16, 2019 142.60 147.28 142.60 145.52 250,907 +3.84(+2.71%)
May 15, 2019 138.76 142.17 137.96 141.68 180,481 +2.82(+2.03%)
May 14, 2019 138.50 140.46 137.28 138.86 255,469 +1.17(+0.85%)
May 13, 2019 137.64 139.40 136.41 137.69 213,115 -3.42(-2.42%)
May 10, 2019 142.77 143.42 137.58 141.11 173,000 -1.85(-1.29%)
May 09, 2019 142.80 144.13 141.02 142.96 206,657 -0.81(-0.56%)
May 08, 2019 145.69 146.62 143.41 143.77 212,474 -1.44(-0.99%)
May 07, 2019 150.79 151.37 143.61 145.21 247,055 -6.70(-4.41%)
May 06, 2019 146.99 154.08 146.99 151.91 528,882 +1.15(+0.76%)
May 03, 2019 145.26 151.98 145.05 150.76 350,300 +7.09(+4.93%)
May 02, 2019 150.71 159.41 140.41 143.67 684,036 -7.61(-5.03%)
May 01, 2019 147.14 154.20 146.73 151.28 488,947 +4.59(+3.13%)
Apr 30, 2019 155.00 156.38 144.01 146.69 625,911 -8.06(-5.21%)
Apr 29, 2019 155.40 156.06 152.85 154.75 330,128 -0.35(-0.23%)
Apr 26, 2019 152.99 155.17 151.41 155.10 177,900 +2.46(+1.61%)
Apr 25, 2019 157.00 157.00 151.65 152.64 215,163 -4.44(-2.83%)
Apr 24, 2019 153.47 157.37 152.40 157.08 286,304 +4.14(+2.71%)
Apr 23, 2019 147.82 154.07 146.91 152.94 337,012 +5.39(+3.65%)
Apr 22, 2019 144.76 147.61 144.52 147.55 298,117 +3.78(+2.63%)
Apr 18, 2019 144.00 145.27 142.26 143.77 286,300 -0.13(-0.09%)
Apr 17, 2019 140.51 144.29 139.32 143.90 357,131 +4.00(+2.86%)
Apr 16, 2019 137.89 140.27 137.27 139.90 197,109 +2.28(+1.66%)
Apr 15, 2019 136.68 139.74 136.15 137.62 154,241 +1.13(+0.83%)
Apr 12, 2019 138.63 138.63 134.49 136.49 134,800 -1.25(-0.91%)
Apr 11, 2019 139.86 139.86 136.03 137.74 172,391 -1.61(-1.16%)
Apr 10, 2019 136.37 139.96 136.01 139.35 235,996 +3.59(+2.64%)
Apr 09, 2019 137.32 139.50 135.29 135.76 260,665 -2.01(-1.46%)
Apr 08, 2019 133.26 138.02 132.95 137.77 256,737 +4.39(+3.29%)
Apr 05, 2019 131.10 134.97 130.26 133.38 191,900 +2.28(+1.74%)
Apr 04, 2019 127.42 131.38 126.90 131.10 156,770 +3.81(+2.99%)
Apr 03, 2019 130.48 130.93 126.89 127.29 278,870 -2.28(-1.76%)
Apr 02, 2019 131.39 131.56 128.63 129.57 223,442 -1.38(-1.05%)
Apr 01, 2019 128.27 131.06 127.57 130.95 186,445 +3.40(+2.67%)
Mar 29, 2019 128.80 129.50 126.70 127.55 145,200 -0.31(-0.24%)
Mar 28, 2019 129.28 131.25 127.41 127.86 132,500 -1.20(-0.93%)
Mar 27, 2019 133.00 133.00 127.19 129.06 274,009 -3.36(-2.54%)
Mar 26, 2019 131.20 133.25 129.59 132.42 212,531 +2.27(+1.74%)
Mar 25, 2019 125.83 131.19 125.48 130.15 205,104 +4.51(+3.59%)
Mar 22, 2019 131.52 132.17 123.43 125.64 213,000 -6.27(-4.75%)
Mar 21, 2019 131.98 133.77 130.40 131.91 184,032 +0.13(+0.10%)
Mar 20, 2019 134.62 134.97 130.98 131.78 143,581 -3.30(-2.44%)
Mar 19, 2019 135.81 137.05 133.24 135.08 193,365 -0.28(-0.21%)
Mar 18, 2019 136.17 136.17 131.94 135.36 203,429 -0.95(-0.70%)
Mar 15, 2019 133.31 137.13 133.06 136.31 294,500 +3.37(+2.53%)
Mar 14, 2019 135.91 136.69 132.61 132.94 172,660 -2.95(-2.17%)
Mar 13, 2019 136.07 137.00 134.08 135.89 150,724 +0.27(+0.20%)
Mar 12, 2019 135.37 136.40 132.78 135.62 197,436 +0.27(+0.20%)
Mar 11, 2019 131.56 135.48 131.19 135.35 193,630 +3.88(+2.95%)
Mar 08, 2019 128.30 132.20 125.85 131.47 193,900 +2.21(+1.71%)
Mar 07, 2019 130.56 134.46 128.69 129.26 208,056 -0.81(-0.62%)
Mar 06, 2019 133.22 133.74 129.20 130.07 176,821 -2.71(-2.04%)
Mar 05, 2019 128.87 133.63 128.46 132.78 305,124 +4.07(+3.16%)
Mar 04, 2019 127.73 131.98 127.48 128.71 335,838 +2.11(+1.67%)
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.