Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Medifast Inc (NY: MED )

18.68 -0.31 (-1.63%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2020 181.15 182.52 177.47 178.64 286,764 -1.95(-1.08%)
Nov 27, 2020 171.97 180.59 171.97 180.59 178,378 +10.52(+6.18%)
Nov 25, 2020 168.63 170.89 163.94 170.08 162,152 +1.46(+0.87%)
Nov 24, 2020 168.82 171.84 163.83 168.62 263,083 +0.68(+0.41%)
Nov 23, 2020 157.77 171.06 157.77 167.93 269,859 +11.40(+7.28%)
Nov 20, 2020 151.07 158.39 148.93 156.53 176,778 +5.01(+3.30%)
Nov 19, 2020 148.60 152.63 147.90 151.52 101,753 +4.03(+2.74%)
Nov 18, 2020 151.65 153.07 147.47 147.49 76,925 -4.17(-2.75%)
Nov 17, 2020 149.82 153.14 146.35 151.66 135,676 +2.43(+1.62%)
Nov 16, 2020 149.28 151.75 147.02 149.23 119,512 +0.80(+0.54%)
Nov 13, 2020 149.32 150.17 146.32 148.44 83,875 +0.53(+0.35%)
Nov 12, 2020 148.77 149.51 146.11 147.91 158,779 -0.86(-0.58%)
Nov 11, 2020 144.98 149.90 144.73 148.77 219,522 +6.01(+4.21%)
Nov 10, 2020 141.59 144.14 135.54 142.76 225,056 +2.65(+1.89%)
Nov 09, 2020 153.91 156.68 140.04 140.10 292,786 -11.71(-7.71%)
Nov 06, 2020 147.65 152.91 143.88 151.81 171,751 +4.44(+3.01%)
Nov 05, 2020 146.78 149.79 143.52 147.38 273,665 +6.57(+4.67%)
Nov 04, 2020 140.87 142.59 138.37 140.80 182,986 +1.95(+1.41%)
Nov 03, 2020 145.56 148.59 138.58 138.85 565,072 +10.88(+8.50%)
Nov 02, 2020 125.30 128.11 123.44 127.97 223,390 +5.03(+4.09%)
Oct 30, 2020 130.55 130.59 122.16 122.94 205,918 -9.01(-6.82%)
Oct 29, 2020 130.47 132.57 127.24 131.95 179,138 +0.81(+0.62%)
Oct 28, 2020 132.06 132.58 128.75 131.13 267,929 -2.94(-2.19%)
Oct 27, 2020 133.57 135.05 131.64 134.07 137,625 +1.23(+0.93%)
Oct 26, 2020 130.00 133.14 130.00 132.84 111,103 +1.09(+0.82%)
Oct 23, 2020 130.11 132.72 130.11 131.76 89,932 +2.91(+2.26%)
Oct 22, 2020 129.87 133.72 128.22 128.85 259,545 -0.42(-0.32%)
Oct 21, 2020 128.55 132.13 128.53 129.27 160,102 +1.40(+1.09%)
Oct 20, 2020 134.43 134.43 127.75 127.87 204,487 -5.58(-4.18%)
Oct 19, 2020 136.52 138.01 132.42 133.45 183,613 -3.05(-2.24%)
Oct 16, 2020 142.61 142.61 136.20 136.51 148,553 -6.03(-4.23%)
Oct 15, 2020 138.39 143.52 137.80 142.54 147,976 +2.35(+1.68%)
Oct 14, 2020 143.52 143.52 137.48 140.18 147,829 -2.47(-1.73%)
Oct 13, 2020 141.50 143.49 135.73 142.65 184,278 +0.18(+0.12%)
Oct 12, 2020 145.27 146.24 141.85 142.48 148,638 -1.91(-1.32%)
Oct 09, 2020 143.87 145.55 142.59 144.38 151,867 +1.57(+1.10%)
Oct 08, 2020 145.33 145.71 141.69 142.82 149,601 -1.30(-0.90%)
Oct 07, 2020 144.52 147.02 143.19 144.12 212,670 -0.13(-0.09%)
Oct 06, 2020 143.04 148.22 143.04 144.25 192,149 +0.95(+0.67%)
Oct 05, 2020 144.39 146.14 139.53 143.30 196,482 -0.70(-0.49%)
Oct 02, 2020 143.08 145.65 142.08 144.00 260,083 -0.69(-0.48%)
Oct 01, 2020 144.39 146.62 142.84 144.69 362,198 +0.78(+0.54%)
Sep 30, 2020 141.00 146.24 141.00 143.91 187,595 +2.69(+1.90%)
Sep 29, 2020 145.73 145.73 140.81 141.22 119,821 -3.61(-2.50%)
Sep 28, 2020 145.49 146.62 142.85 144.84 195,107 +0.53(+0.37%)
Sep 25, 2020 143.43 145.64 142.20 144.31 82,847 +0.43(+0.30%)
Sep 24, 2020 143.49 146.58 140.51 143.88 118,040 +0.54(+0.38%)
Sep 23, 2020 151.40 151.40 142.07 143.33 162,594 -8.68(-5.71%)
Sep 22, 2020 151.75 152.58 149.26 152.01 170,760 +1.36(+0.90%)
Sep 21, 2020 148.61 153.69 148.22 150.66 211,753 -0.28(-0.19%)
Sep 18, 2020 152.60 153.23 148.81 150.94 265,928 -0.29(-0.19%)
Sep 17, 2020 150.98 153.40 148.96 151.22 118,655 -2.10(-1.37%)
Sep 16, 2020 154.54 157.45 153.10 153.33 132,644 +0.08(+0.05%)
Sep 15, 2020 156.23 156.44 152.90 153.25 148,616 -1.25(-0.81%)
Sep 14, 2020 156.36 157.35 152.87 154.50 153,319 -0.10(-0.07%)
Sep 11, 2020 157.62 158.70 151.71 154.61 161,719 -1.34(-0.86%)
Sep 10, 2020 152.99 160.22 152.28 155.95 234,972 +4.39(+2.90%)
Sep 09, 2020 143.45 153.20 143.45 151.56 216,248 +9.28(+6.52%)
Sep 08, 2020 137.51 144.53 136.32 142.28 283,533 +2.79(+2.00%)
Sep 04, 2020 147.61 148.22 135.75 139.49 272,024 -8.87(-5.98%)
Sep 03, 2020 147.83 148.91 145.88 148.36 352,905 -0.97(-0.65%)
Sep 02, 2020 144.27 149.40 143.82 149.33 426,884 +5.01(+3.47%)
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.