Skip to main content

Medifast Inc (NY: MED )

32.60 +0.16 (+0.49%)
Official Closing Price Updated: 7:00 PM EDT, Apr 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 22, 2024 32.45 32.75 31.88 32.60 285,871 +0.16(+0.49%)
Apr 19, 2024 32.26 32.99 32.11 32.44 288,484 -0.03(-0.09%)
Apr 18, 2024 32.05 32.66 31.71 32.47 304,151 +0.59(+1.85%)
Apr 17, 2024 32.78 33.52 31.74 31.88 363,682 -0.37(-1.15%)
Apr 16, 2024 31.35 32.33 31.01 32.25 488,772 +0.90(+2.87%)
Apr 15, 2024 31.38 32.03 30.96 31.35 389,301 -0.16(-0.51%)
Apr 12, 2024 31.74 32.35 30.95 31.51 433,060 -0.43(-1.35%)
Apr 11, 2024 32.15 32.73 31.69 31.94 334,752 +0.05(+0.16%)
Apr 10, 2024 33.09 33.20 31.61 31.89 327,849 -2.16(-6.34%)
Apr 09, 2024 33.17 34.92 33.13 34.05 335,869 +0.91(+2.75%)
Apr 08, 2024 33.27 34.36 33.11 33.14 466,770 +0.31(+0.94%)
Apr 05, 2024 33.56 33.82 32.38 32.83 362,488 -1.05(-3.10%)
Apr 04, 2024 34.29 34.77 33.81 33.88 249,647 -0.18(-0.53%)
Apr 03, 2024 34.93 35.09 33.79 34.06 252,954 -1.06(-3.02%)
Apr 02, 2024 37.18 37.18 34.90 35.12 376,300 -2.39(-6.37%)
Apr 01, 2024 38.48 38.56 37.23 37.51 327,335 -0.81(-2.11%)
Mar 28, 2024 37.70 38.99 37.50 38.32 355,382 +0.79(+2.10%)
Mar 27, 2024 37.54 39.14 37.49 37.53 548,185 +0.46(+1.24%)
Mar 26, 2024 36.12 37.08 36.02 37.07 433,368 +1.27(+3.55%)
Mar 25, 2024 35.05 36.19 35.05 35.80 352,627 +1.10(+3.17%)
Mar 22, 2024 35.69 35.75 34.50 34.70 399,597 -0.94(-2.64%)
Mar 21, 2024 35.80 36.05 34.15 35.64 411,162 -0.10(-0.28%)
Mar 20, 2024 34.76 35.88 34.50 35.74 318,066 +0.80(+2.29%)
Mar 19, 2024 35.59 36.03 34.85 34.94 389,144 -0.91(-2.54%)
Mar 18, 2024 36.75 36.99 34.91 35.85 422,307 -0.76(-2.08%)
Mar 15, 2024 34.50 36.80 34.40 36.61 1,753,472 +2.04(+5.90%)
Mar 14, 2024 36.06 36.06 34.09 34.57 590,659 -1.18(-3.30%)
Mar 13, 2024 36.00 36.96 35.63 35.75 462,054 -0.85(-2.32%)
Mar 12, 2024 37.59 37.59 35.86 36.60 471,636 -1.06(-2.81%)
Mar 11, 2024 39.53 40.11 37.60 37.66 334,285 -2.00(-5.04%)
Mar 08, 2024 38.58 40.32 38.58 39.66 414,683 +1.57(+4.12%)
Mar 07, 2024 38.32 38.98 37.60 38.09 331,362 +0.05(+0.13%)
Mar 06, 2024 39.18 39.25 38.04 38.04 315,895 -0.79(-2.03%)
Mar 05, 2024 39.20 40.21 38.60 38.83 332,504 -0.67(-1.70%)
Mar 04, 2024 40.20 40.66 39.21 39.50 330,840 -0.94(-2.32%)
Mar 01, 2024 40.29 40.81 38.65 40.44 325,406 +0.35(+0.87%)
Feb 29, 2024 40.40 41.34 39.66 40.09 397,488 -0.48(-1.18%)
Feb 28, 2024 41.32 41.60 40.30 40.57 355,435 -1.18(-2.83%)
Feb 27, 2024 41.10 42.68 40.54 41.75 411,119 +1.19(+2.93%)
Feb 26, 2024 40.61 41.56 40.13 40.56 365,957 -0.17(-0.42%)
Feb 23, 2024 40.00 41.96 39.08 40.73 568,162 +0.73(+1.82%)
Feb 22, 2024 40.07 41.00 38.22 40.00 716,929 -0.38(-0.94%)
Feb 21, 2024 44.49 44.72 38.79 40.38 1,239,711 -8.55(-17.47%)
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%)
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.