Skip to main content

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 (%)
Oct 30, 2015 21.18 21.39 21.15 21.17 295,604 -0.01(-0.04%)
Oct 29, 2015 21.45 21.63 21.14 21.18 159,778 -0.47(-2.17%)
Oct 28, 2015 21.26 21.70 21.25 21.65 117,457 +0.53(+2.51%)
Oct 27, 2015 21.72 21.84 20.99 21.12 66,516 -0.75(-3.43%)
Oct 26, 2015 21.79 21.97 21.76 21.87 50,768 -0.01(-0.03%)
Oct 23, 2015 21.76 22.10 21.62 21.88 93,744 +0.26(+1.23%)
Oct 22, 2015 21.59 22.24 21.55 21.61 137,727 +0.12(+0.56%)
Oct 21, 2015 21.68 21.87 20.81 21.49 113,507 -0.17(-0.77%)
Oct 20, 2015 21.91 21.99 21.64 21.66 140,543 -0.11(-0.49%)
Oct 19, 2015 21.83 22.07 21.60 21.76 75,180 -0.05(-0.24%)
Oct 16, 2015 21.98 22.01 21.64 21.82 48,248 -0.14(-0.62%)
Oct 15, 2015 21.63 21.96 21.53 21.95 52,264 +0.42(+1.93%)
Oct 14, 2015 21.71 21.88 21.50 21.54 59,272 -0.17(-0.80%)
Oct 13, 2015 21.79 22.06 21.70 21.71 72,432 -0.14(-0.66%)
Oct 12, 2015 21.85 21.98 21.81 21.85 59,669 +0.01(+0.03%)
Oct 09, 2015 21.88 21.99 21.52 21.85 101,782 -0.02(-0.07%)
Oct 08, 2015 21.78 22.06 21.70 21.86 104,964 -0.02(-0.07%)
Oct 07, 2015 21.31 21.98 21.31 21.88 170,995 +0.56(+2.63%)
Oct 06, 2015 21.98 22.15 21.24 21.32 168,949 -0.64(-2.90%)
Oct 05, 2015 21.22 22.12 21.16 21.95 440,218 +1.50(+7.33%)
Oct 02, 2015 20.11 20.48 19.79 20.45 166,584 +0.24(+1.20%)
Oct 01, 2015 20.42 20.45 19.97 20.21 86,872 -0.12(-0.60%)
Sep 30, 2015 20.81 20.86 20.29 20.33 128,173 -0.34(-1.65%)
Sep 29, 2015 20.23 20.70 20.14 20.67 95,233 +0.45(+2.25%)
Sep 28, 2015 20.84 20.86 20.12 20.22 130,218 -0.65(-3.12%)
Sep 25, 2015 20.95 21.12 20.82 20.87 108,121 +0.03(+0.15%)
Sep 24, 2015 20.82 20.98 20.70 20.84 100,036 -0.08(-0.36%)
Sep 23, 2015 21.07 21.23 20.84 20.92 126,444 -0.08(-0.36%)
Sep 22, 2015 21.40 21.40 20.82 20.99 268,889 -0.56(-2.60%)
Sep 21, 2015 21.51 21.72 21.35 21.55 119,592 +0.20(+0.96%)
Sep 18, 2015 21.53 21.76 21.22 21.35 357,881 -0.39(-1.78%)
Sep 17, 2015 21.65 21.95 21.51 21.73 107,779 +0.11(+0.53%)
Sep 16, 2015 21.73 21.73 21.45 21.62 157,457 -0.02(-0.10%)
Sep 15, 2015 21.40 21.85 21.36 21.64 155,280 +0.31(+1.45%)
Sep 14, 2015 21.62 21.62 21.25 21.33 117,848 -0.26(-1.19%)
Sep 11, 2015 21.39 21.66 21.30 21.59 131,989 +0.14(+0.64%)
Sep 10, 2015 21.30 21.57 21.28 21.45 116,195 +0.07(+0.32%)
Sep 09, 2015 21.40 21.57 21.23 21.39 198,376 +0.16(+0.75%)
Sep 08, 2015 21.51 21.57 21.17 21.23 144,781 +0.08(+0.39%)
Sep 04, 2015 21.13 21.14 21.14 21.14 110,305 -0.20(-0.96%)
Sep 03, 2015 21.11 21.57 20.98 21.35 342,593 +0.34(+1.62%)
Sep 02, 2015 21.08 21.20 20.94 21.01 172,391 +0.17(+0.80%)
Sep 01, 2015 20.70 20.86 20.56 20.84 188,703 -0.18(-0.86%)
Aug 31, 2015 21.21 21.21 20.89 21.02 104,595 -0.17(-0.82%)
Aug 28, 2015 21.03 21.32 20.89 21.20 128,132 +0.08(+0.39%)
Aug 27, 2015 20.82 21.21 20.52 21.11 119,560 +0.27(+1.27%)
Aug 26, 2015 20.49 21.05 20.17 20.85 210,865 +0.65(+3.22%)
Aug 25, 2015 20.66 20.79 20.13 20.20 164,880 +0.01(+0.04%)
Aug 24, 2015 20.01 20.67 19.90 20.19 292,190 -0.70(-3.33%)
Aug 21, 2015 21.15 21.38 20.82 20.89 290,688 -0.40(-1.88%)
Aug 20, 2015 21.33 21.52 21.13 21.29 157,467 -0.17(-0.78%)
Aug 19, 2015 21.34 21.63 21.14 21.45 102,535 -0.11(-0.49%)
Aug 18, 2015 21.77 21.90 21.39 21.56 134,345 -0.21(-0.97%)
Aug 17, 2015 21.73 21.95 21.60 21.77 103,048 -0.08(-0.35%)
Aug 14, 2015 21.54 21.95 21.54 21.85 129,473 +0.39(+1.80%)
Aug 13, 2015 21.76 21.87 21.45 21.46 161,630 -0.34(-1.56%)
Aug 12, 2015 21.20 21.98 21.20 21.80 210,513 +0.35(+1.62%)
Aug 11, 2015 21.46 21.63 21.22 21.45 195,674 -0.17(-0.77%)
Aug 10, 2015 21.67 21.80 21.20 21.62 265,357 +0.21(+0.99%)
Aug 07, 2015 20.98 21.64 20.70 21.41 338,453 +0.31(+1.47%)
Aug 06, 2015 22.68 23.10 21.05 21.10 533,408 -2.24(-9.60%)
Aug 05, 2015 23.40 23.72 23.22 23.34 179,374 +0.11(+0.49%)
Aug 04, 2015 22.99 23.51 22.97 23.22 150,575 +0.00(+0.00%)
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.