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 (%)
Apr 30, 2015 23.22 23.40 22.65 22.71 137,650 -0.57(-2.44%)
Apr 29, 2015 23.47 23.62 23.08 23.28 100,653 -0.36(-1.51%)
Apr 28, 2015 23.49 23.84 23.47 23.63 154,441 +0.06(+0.26%)
Apr 27, 2015 23.84 24.00 23.46 23.57 175,468 -0.29(-1.21%)
Apr 24, 2015 23.72 23.88 23.56 23.86 100,603 +0.19(+0.80%)
Apr 23, 2015 23.38 24.03 23.34 23.67 111,692 +0.29(+1.23%)
Apr 22, 2015 23.41 23.49 23.21 23.38 33,757 -0.02(-0.10%)
Apr 21, 2015 23.35 23.47 23.13 23.41 60,609 +0.16(+0.68%)
Apr 20, 2015 23.09 23.47 23.09 23.25 56,682 +0.22(+0.95%)
Apr 17, 2015 22.94 23.11 22.91 23.03 59,176 -0.03(-0.13%)
Apr 16, 2015 23.02 23.17 22.84 23.06 91,351 -0.06(-0.26%)
Apr 15, 2015 23.44 23.53 23.12 23.12 63,497 -0.11(-0.46%)
Apr 14, 2015 23.23 23.65 23.06 23.22 80,326 +0.02(+0.07%)
Apr 13, 2015 23.09 23.28 22.96 23.21 54,546 +0.12(+0.52%)
Apr 10, 2015 23.10 23.24 22.88 23.09 57,453 +0.11(+0.46%)
Apr 09, 2015 23.27 23.46 22.87 22.98 84,442 -0.28(-1.20%)
Apr 08, 2015 22.64 23.34 22.52 23.26 135,680 +0.62(+2.74%)
Apr 07, 2015 22.49 23.07 22.39 22.64 238,510 +0.19(+0.84%)
Apr 06, 2015 22.32 22.69 22.26 22.45 156,605 -0.05(-0.20%)
Apr 02, 2015 22.59 22.50 22.50 22.50 85,602 -0.13(-0.57%)
Apr 01, 2015 22.66 22.69 22.25 22.63 71,296 -0.06(-0.27%)
Mar 31, 2015 22.82 22.99 22.32 22.69 68,945 -0.16(-0.70%)
Mar 30, 2015 22.76 23.03 22.73 22.85 61,111 +0.17(+0.73%)
Mar 27, 2015 22.41 22.85 22.41 22.68 53,965 +0.24(+1.08%)
Mar 26, 2015 22.41 22.58 22.08 22.44 93,178 -0.08(-0.34%)
Mar 25, 2015 22.85 22.97 22.37 22.51 144,209 -0.26(-1.13%)
Mar 24, 2015 23.86 24.19 22.69 22.77 139,999 -1.23(-5.11%)
Mar 23, 2015 23.55 24.16 23.55 24.00 79,271 +0.45(+1.93%)
Mar 20, 2015 23.10 23.63 23.02 23.54 148,000 +0.49(+2.13%)
Mar 19, 2015 22.38 23.19 22.38 23.05 90,836 +0.48(+2.11%)
Mar 18, 2015 22.77 22.77 22.42 22.57 213,903 -0.18(-0.80%)
Mar 17, 2015 22.85 22.97 22.35 22.76 145,256 -0.01(-0.03%)
Mar 16, 2015 22.44 22.90 22.29 22.76 159,078 +0.33(+1.45%)
Mar 13, 2015 21.92 22.62 21.46 22.44 600,398 -1.12(-4.76%)
Mar 12, 2015 23.23 23.83 23.01 23.56 137,007 +0.40(+1.73%)
Mar 11, 2015 23.32 23.34 23.06 23.16 161,937 -0.19(-0.81%)
Mar 10, 2015 23.53 23.62 23.06 23.35 86,504 -0.29(-1.22%)
Mar 09, 2015 23.69 23.83 23.56 23.63 55,752 -0.08(-0.32%)
Mar 06, 2015 23.54 23.84 23.54 23.71 80,746 -0.01(-0.03%)
Mar 05, 2015 24.02 24.16 23.72 23.72 134,565 -0.47(-1.94%)
Mar 04, 2015 24.05 24.45 23.87 24.19 130,197 +0.02(+0.06%)
Mar 03, 2015 24.31 24.60 24.04 24.17 147,131 -0.32(-1.30%)
Mar 02, 2015 24.02 25.06 24.02 24.49 245,213 +0.54(+2.24%)
Feb 27, 2015 25.06 25.06 23.91 23.95 109,639 -1.06(-4.24%)
Feb 26, 2015 25.11 25.18 24.62 25.01 144,116 -0.11(-0.42%)
Feb 25, 2015 25.01 25.48 24.77 25.12 147,233 +0.17(+0.70%)
Feb 24, 2015 24.67 25.06 24.67 24.94 97,895 +0.21(+0.86%)
Feb 23, 2015 24.50 24.75 24.31 24.73 120,002 +0.30(+1.21%)
Feb 20, 2015 24.65 24.67 24.12 24.44 64,553 -0.17(-0.68%)
Feb 19, 2015 24.25 24.94 24.22 24.60 107,683 +0.39(+1.63%)
Feb 18, 2015 23.93 24.25 23.72 24.21 118,885 +0.33(+1.36%)
Feb 17, 2015 23.78 24.23 23.69 23.88 74,607 +0.00(+0.00%)
Feb 13, 2015 24.79 23.88 23.88 23.88 165,920 -0.99(-3.99%)
Feb 12, 2015 25.08 25.09 24.55 24.87 104,249 +0.01(+0.03%)
Feb 11, 2015 24.70 24.98 24.70 24.87 78,337 +0.08(+0.31%)
Feb 10, 2015 24.98 25.13 24.58 24.79 92,205 -0.18(-0.73%)
Feb 09, 2015 24.84 25.52 24.50 24.97 123,935 +0.17(+0.67%)
Feb 06, 2015 25.37 25.37 24.65 24.81 85,762 -0.47(-1.86%)
Feb 05, 2015 25.37 25.44 25.12 25.28 60,908 +0.25(+1.00%)
Feb 04, 2015 25.18 25.63 24.90 25.03 71,675 -0.26(-1.02%)
Feb 03, 2015 24.59 25.34 24.46 25.28 96,838 +0.72(+2.93%)
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.