Skip to main content

MEDIFAST INC Common Stock (NY:MED)

14.07 +0.13 (+0.93%)
Official Closing Price Updated: 7:00 PM EDT, May 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2025 13.90 14.18 13.70 14.07 238,624 +0.13(+0.93%)
May 29, 2025 13.49 14.01 13.43 13.94 159,689 +0.46(+3.41%)
May 28, 2025 13.79 13.88 13.45 13.48 109,240 -0.38(-2.74%)
May 27, 2025 13.50 13.89 13.42 13.86 176,977 +0.45(+3.36%)
May 23, 2025 13.21 13.45 13.04 13.41 150,496 -0.04(-0.30%)
May 22, 2025 13.24 13.46 13.07 13.45 213,658 +0.21(+1.59%)
May 21, 2025 13.74 13.74 13.21 13.24 305,991 -0.70(-5.02%)
May 20, 2025 14.00 14.38 13.89 13.94 161,257 -0.07(-0.50%)
May 19, 2025 13.80 14.13 13.72 14.01 344,710 +0.02(+0.14%)
May 16, 2025 13.43 14.04 13.31 13.99 341,023 +0.62(+4.64%)
May 15, 2025 12.71 13.39 12.71 13.37 127,580 +0.62(+4.86%)
May 14, 2025 12.66 12.79 12.43 12.75 218,448 +0.03(+0.24%)
May 13, 2025 13.18 13.25 12.72 12.72 251,794 -0.40(-3.05%)
May 12, 2025 13.06 13.59 13.04 13.12 218,098 +0.37(+2.90%)
May 09, 2025 12.91 13.05 12.59 12.75 167,419 -0.16(-1.24%)
May 08, 2025 12.99 13.20 12.91 12.91 228,194 -0.04(-0.31%)
May 07, 2025 13.12 13.12 12.65 12.95 145,413 -0.06(-0.46%)
May 06, 2025 13.01 13.03 12.61 13.01 177,305 -0.09(-0.69%)
May 05, 2025 13.21 13.50 13.07 13.10 157,392 -0.15(-1.13%)
May 02, 2025 13.00 13.50 12.81 13.25 266,317 +0.27(+2.08%)
May 01, 2025 13.14 13.17 12.62 12.98 321,348 -0.16(-1.22%)
Apr 30, 2025 12.50 13.27 12.35 13.14 277,973 +0.64(+5.12%)
Apr 29, 2025 12.03 12.53 11.72 12.50 303,468 -0.08(-0.64%)
Apr 28, 2025 12.35 12.66 12.30 12.58 191,712 +0.24(+1.94%)
Apr 25, 2025 12.11 12.34 12.03 12.34 121,336 +0.17(+1.40%)
Apr 24, 2025 12.14 12.22 12.00 12.17 104,433 +0.05(+0.41%)
Apr 23, 2025 12.45 12.62 11.99 12.12 186,108 -0.14(-1.14%)
Apr 22, 2025 12.12 12.40 11.97 12.26 192,316 +0.26(+2.17%)
Apr 21, 2025 11.91 12.04 11.57 12.00 209,336 +0.08(+0.67%)
Apr 17, 2025 12.13 12.38 11.91 11.92 133,380 -0.23(-1.89%)
Apr 16, 2025 12.42 12.42 11.88 12.15 331,283 -0.23(-1.86%)
Apr 15, 2025 12.83 12.83 12.28 12.38 341,782 -0.54(-4.18%)
Apr 14, 2025 12.79 13.11 12.65 12.92 299,900 +0.21(+1.65%)
Apr 11, 2025 13.23 13.23 12.63 12.71 235,434 -0.43(-3.27%)
Apr 10, 2025 12.78 13.25 12.70 13.14 254,261 +0.04(+0.31%)
Apr 09, 2025 12.39 13.54 12.36 13.10 309,045 +0.53(+4.22%)
Apr 08, 2025 13.11 13.12 12.41 12.57 398,333 -0.45(-3.46%)
Apr 07, 2025 12.78 13.20 12.29 13.02 296,010 -0.17(-1.29%)
Apr 04, 2025 12.93 13.23 12.54 13.19 246,485 +0.13(+1.00%)
Apr 03, 2025 13.01 13.36 12.88 13.06 237,673 -0.60(-4.39%)
Apr 02, 2025 13.04 13.71 12.97 13.66 194,070 +0.52(+3.96%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.