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: 6:30 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 (%)
Aug 31, 2021 207.30 208.37 202.15 202.94 211,555 -3.09(-1.50%)
Aug 30, 2021 206.99 208.91 204.36 206.03 161,921 -0.29(-0.14%)
Aug 27, 2021 197.42 206.61 197.42 206.32 122,188 +8.30(+4.19%)
Aug 26, 2021 199.57 201.72 196.67 198.02 79,968 +0.23(+0.12%)
Aug 25, 2021 198.57 201.91 197.67 197.79 120,603 -1.25(-0.63%)
Aug 24, 2021 202.23 203.79 196.50 199.04 143,398 -3.13(-1.55%)
Aug 23, 2021 199.35 203.16 199.35 202.16 90,525 +3.70(+1.86%)
Aug 20, 2021 195.55 199.74 194.94 198.47 89,134 +4.14(+2.13%)
Aug 19, 2021 195.98 200.12 194.23 194.33 116,697 -4.02(-2.02%)
Aug 18, 2021 203.45 204.85 198.06 198.34 84,837 -4.36(-2.15%)
Aug 17, 2021 204.81 206.06 195.73 202.71 158,637 -4.81(-2.32%)
Aug 16, 2021 207.92 210.78 206.88 207.51 96,802 -2.65(-1.26%)
Aug 13, 2021 208.21 211.38 208.21 210.16 100,647 -0.16(-0.08%)
Aug 12, 2021 210.96 213.99 208.28 210.32 94,018 -2.52(-1.18%)
Aug 11, 2021 215.58 216.00 209.22 212.84 119,341 -1.00(-0.47%)
Aug 10, 2021 218.41 218.86 213.13 213.84 132,699 -4.17(-1.91%)
Aug 09, 2021 230.63 231.94 216.69 218.00 230,714 -13.12(-5.68%)
Aug 06, 2021 231.97 234.31 224.76 231.12 181,205 -0.68(-0.29%)
Aug 05, 2021 263.02 263.02 230.30 231.80 259,145 -24.01(-9.38%)
Aug 04, 2021 250.68 260.04 249.72 255.81 173,335 +1.92(+0.76%)
Aug 03, 2021 249.71 255.60 245.95 253.88 118,568 +5.05(+2.03%)
Aug 02, 2021 256.47 258.87 248.62 248.83 92,310 -5.41(-2.13%)
Jul 30, 2021 251.96 257.98 251.31 254.24 107,637 +3.53(+1.41%)
Jul 29, 2021 249.82 255.52 249.45 250.71 67,170 +1.28(+0.51%)
Jul 28, 2021 246.35 252.88 243.12 249.43 63,536 +5.25(+2.15%)
Jul 27, 2021 250.12 251.10 242.21 244.19 67,705 -8.96(-3.54%)
Jul 26, 2021 251.09 253.44 245.79 253.14 89,427 +2.65(+1.06%)
Jul 23, 2021 247.22 252.71 246.43 250.50 61,215 +5.41(+2.21%)
Jul 22, 2021 252.73 252.73 244.51 245.08 57,554 -5.11(-2.04%)
Jul 21, 2021 248.44 252.14 244.37 250.20 65,733 +3.53(+1.43%)
Jul 20, 2021 235.71 248.17 235.71 246.66 111,305 +13.06(+5.59%)
Jul 19, 2021 233.05 236.99 231.08 233.60 83,481 -2.62(-1.11%)
Jul 16, 2021 246.22 246.22 234.29 236.22 82,691 -7.42(-3.04%)
Jul 15, 2021 236.71 243.78 236.48 243.63 71,225 +4.92(+2.06%)
Jul 14, 2021 247.84 249.26 237.55 238.72 78,203 -7.56(-3.07%)
Jul 13, 2021 251.78 253.90 245.48 246.28 109,280 -6.12(-2.42%)
Jul 12, 2021 255.01 255.01 249.54 252.40 87,051 -0.69(-0.27%)
Jul 09, 2021 250.41 255.07 248.99 253.09 106,827 +4.71(+1.90%)
Jul 08, 2021 251.57 252.41 246.68 248.38 81,258 -8.32(-3.24%)
Jul 07, 2021 253.26 257.04 250.06 256.70 82,774 +3.70(+1.46%)
Jul 06, 2021 254.68 260.39 252.00 253.00 107,678 -1.66(-0.65%)
Jul 02, 2021 254.68 257.05 250.95 254.66 125,451 -0.31(-0.12%)
Jul 01, 2021 254.74 257.03 251.91 254.97 79,868 +2.98(+1.18%)
Jun 30, 2021 247.55 253.78 246.69 251.99 102,966 +3.39(+1.36%)
Jun 29, 2021 245.08 250.89 243.02 248.59 116,787 +3.76(+1.53%)
Jun 28, 2021 249.11 249.11 242.15 244.84 98,787 -1.30(-0.53%)
Jun 25, 2021 248.89 249.33 245.96 246.13 135,777 -1.77(-0.71%)
Jun 24, 2021 252.07 255.04 246.55 247.91 82,375 -1.42(-0.57%)
Jun 23, 2021 243.01 251.34 241.67 249.32 119,887 +8.03(+3.33%)
Jun 22, 2021 236.55 242.35 234.13 241.29 95,657 +4.75(+2.01%)
Jun 21, 2021 234.18 240.04 231.98 236.54 110,767 +3.19(+1.37%)
Jun 18, 2021 234.46 237.17 231.16 233.35 197,940 -4.77(-2.00%)
Jun 17, 2021 239.57 239.63 229.19 238.12 174,938 -3.37(-1.40%)
Jun 16, 2021 247.98 250.50 239.37 241.50 107,687 -8.42(-3.37%)
Jun 15, 2021 248.42 252.41 242.50 249.92 142,947 +1.96(+0.79%)
Jun 14, 2021 255.52 257.73 246.08 247.96 131,212 -8.43(-3.29%)
Jun 11, 2021 259.63 260.76 253.41 256.39 146,082 -0.80(-0.31%)
Jun 10, 2021 262.63 262.65 255.03 257.19 126,580 -2.63(-1.01%)
Jun 09, 2021 265.68 267.85 259.29 259.82 165,875 -4.73(-1.79%)
Jun 08, 2021 271.39 272.93 261.89 264.55 214,778 -6.57(-2.42%)
Jun 07, 2021 277.04 279.12 269.44 271.12 163,768 -5.71(-2.06%)
Jun 04, 2021 284.47 284.49 272.79 276.83 145,851 -3.66(-1.30%)
Jun 03, 2021 283.02 283.65 277.92 280.49 92,223 -4.53(-1.59%)
Jun 02, 2021 291.66 291.67 282.71 285.02 154,200 -6.64(-2.28%)
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.