Skip to main content

Medifast Inc (NY: MED )

48.93 -1.06 (-2.12%)
Official Closing Price Updated: 7:00 PM EST, Feb 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 20, 2024 49.90 49.90 47.20 48.93 613,922 -1.06(-2.12%)
Feb 16, 2024 51.20 52.22 49.89 49.99 357,100 -1.47(-2.86%)
Feb 15, 2024 52.50 52.96 51.21 51.46 294,784 -1.22(-2.32%)
Feb 14, 2024 53.60 53.80 51.66 52.68 216,534 -0.20(-0.38%)
Feb 13, 2024 53.99 55.19 52.20 52.88 279,769 -3.25(-5.79%)
Feb 12, 2024 53.52 56.52 53.52 56.13 248,478 +2.60(+4.86%)
Feb 09, 2024 54.30 54.80 52.96 53.53 272,480 -1.15(-2.10%)
Feb 08, 2024 53.91 54.88 53.76 54.68 148,191 +0.63(+1.17%)
Feb 07, 2024 53.89 54.82 53.22 54.05 193,795 +0.18(+0.33%)
Feb 06, 2024 51.78 54.12 51.67 53.87 214,309 +2.20(+4.26%)
Feb 05, 2024 52.64 52.69 51.67 51.67 188,822 -1.37(-2.58%)
Feb 02, 2024 53.89 54.11 52.49 53.04 206,352 -1.72(-3.14%)
Feb 01, 2024 55.08 55.82 54.45 54.76 168,444 +0.11(+0.20%)
Jan 31, 2024 56.80 56.80 54.38 54.65 222,641 -2.22(-3.90%)
Jan 30, 2024 55.01 57.41 54.95 56.87 278,018 +1.06(+1.90%)
Jan 29, 2024 55.23 56.37 53.30 55.81 186,801 +0.58(+1.05%)
Jan 26, 2024 55.29 56.20 54.89 55.23 209,242 +0.35(+0.64%)
Jan 25, 2024 53.54 55.11 52.89 54.88 205,463 +1.46(+2.73%)
Jan 24, 2024 54.94 55.50 53.08 53.42 192,916 -0.60(-1.11%)
Jan 23, 2024 54.97 56.08 53.59 54.02 199,938 -0.45(-0.83%)
Jan 22, 2024 53.82 54.98 53.29 54.47 209,454 +1.19(+2.23%)
Jan 19, 2024 52.49 53.90 51.50 53.28 836,639 +1.24(+2.38%)
Jan 18, 2024 55.04 55.15 51.44 52.04 714,122 -3.17(-5.74%)
Jan 17, 2024 55.19 55.60 54.37 55.21 440,448 -0.36(-0.65%)
Jan 16, 2024 61.00 60.91 55.05 55.57 697,449 -5.60(-9.15%)
Jan 12, 2024 61.91 62.59 61.08 61.17 194,899 -0.46(-0.75%)
Jan 11, 2024 64.00 64.18 61.07 61.63 345,168 -2.74(-4.26%)
Jan 10, 2024 63.15 64.70 63.00 64.37 256,227 +1.30(+2.06%)
Jan 09, 2024 66.27 66.51 62.95 63.07 318,244 -4.07(-6.06%)
Jan 08, 2024 64.00 67.50 63.86 67.14 240,171 +2.64(+4.09%)
Jan 05, 2024 64.67 65.27 63.10 64.50 147,265 -0.53(-0.82%)
Jan 04, 2024 68.55 68.87 64.28 65.03 389,230 -3.71(-5.40%)
Jan 03, 2024 70.02 70.50 67.59 68.74 455,875 -1.49(-2.12%)
Jan 02, 2024 67.22 70.58 66.98 70.23 243,949 +3.01(+4.48%)
Dec 29, 2023 67.65 68.10 66.90 67.22 107,325 -0.91(-1.34%)
Dec 28, 2023 66.67 68.42 66.67 68.13 192,847 +1.29(+1.93%)
Dec 27, 2023 67.03 67.48 66.02 66.84 127,175 -0.36(-0.54%)
Dec 26, 2023 66.66 67.57 66.59 67.20 150,004 +0.54(+0.81%)
Dec 22, 2023 68.00 69.16 66.50 66.66 140,755 -1.50(-2.20%)
Dec 21, 2023 67.97 68.25 66.28 68.16 141,975 +1.16(+1.73%)
Dec 20, 2023 66.98 69.30 66.46 67.00 195,858 +0.02(+0.03%)
Dec 19, 2023 66.00 67.47 66.00 66.98 183,906 +0.98(+1.48%)
Dec 18, 2023 68.27 68.62 66.00 66.00 179,044 -2.27(-3.33%)
Dec 15, 2023 71.00 72.09 67.93 68.27 715,134 -2.02(-2.87%)
Dec 14, 2023 69.10 70.81 66.55 70.29 513,856 +1.54(+2.24%)
Dec 13, 2023 73.51 73.65 62.15 68.75 1,209,836 -6.66(-8.83%)
Dec 12, 2023 74.62 76.42 72.71 75.41 181,351 +0.77(+1.03%)
Dec 11, 2023 74.73 75.33 74.02 74.64 161,399 -0.17(-0.23%)
Dec 08, 2023 74.89 75.94 74.33 74.81 117,834 -0.15(-0.20%)
Dec 07, 2023 72.23 75.60 72.23 74.96 185,859 +2.76(+3.82%)
Dec 06, 2023 68.80 72.57 68.80 72.20 241,836 +4.07(+5.97%)
Dec 05, 2023 69.00 69.38 67.84 68.13 133,675 -1.61(-2.31%)
Dec 04, 2023 67.75 70.00 67.75 69.74 161,424 +1.43(+2.09%)
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.