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 (%)
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%)
Sep 01, 2020 141.51 144.97 140.42 144.32 231,845 +2.85(+2.02%)
Aug 31, 2020 145.88 145.97 140.84 141.47 549,500 -3.48(-2.40%)
Aug 28, 2020 144.75 147.37 143.76 144.95 272,944 +0.73(+0.51%)
Aug 27, 2020 144.27 145.79 141.17 144.22 203,957 +0.54(+0.38%)
Aug 26, 2020 144.18 146.70 143.10 143.68 150,072 -0.99(-0.69%)
Aug 25, 2020 141.43 145.86 139.19 144.67 197,119 +3.54(+2.51%)
Aug 24, 2020 144.96 145.46 139.97 141.13 191,155 -2.51(-1.75%)
Aug 21, 2020 141.75 144.62 141.29 143.64 164,939 +1.16(+0.82%)
Aug 20, 2020 140.08 143.45 138.28 142.48 435,319 +1.49(+1.05%)
Aug 19, 2020 140.99 143.02 140.56 140.99 278,366 -0.18(-0.13%)
Aug 18, 2020 140.38 143.38 140.24 141.17 296,344 +0.50(+0.36%)
Aug 17, 2020 141.91 142.51 137.84 140.67 737,057 -0.97(-0.69%)
Aug 14, 2020 143.63 144.19 139.99 141.64 172,301 -2.28(-1.58%)
Aug 13, 2020 143.36 146.52 142.85 143.92 268,365 +1.74(+1.22%)
Aug 12, 2020 142.77 144.64 141.88 142.18 189,885 +0.65(+0.46%)
Aug 11, 2020 144.70 146.77 140.70 141.53 224,940 -2.53(-1.76%)
Aug 10, 2020 142.91 146.19 141.54 144.06 349,318 +1.98(+1.39%)
Aug 07, 2020 142.53 145.22 139.59 142.08 303,654 -0.89(-0.62%)
Aug 06, 2020 154.49 154.49 138.41 142.97 798,169 -15.86(-9.98%)
Aug 05, 2020 153.29 159.57 152.09 158.82 371,984 +7.18(+4.74%)
Aug 04, 2020 147.79 152.46 146.42 151.64 264,444 +3.05(+2.05%)
Aug 03, 2020 146.06 149.26 143.45 148.59 347,051 +3.29(+2.26%)
Jul 31, 2020 144.44 145.76 142.58 145.30 291,117 +0.97(+0.67%)
Jul 30, 2020 144.04 144.99 141.53 144.33 296,758 -1.47(-1.01%)
Jul 29, 2020 142.58 146.70 142.58 145.80 239,009 +3.57(+2.51%)
Jul 28, 2020 143.48 144.64 141.84 142.23 249,376 -2.50(-1.73%)
Jul 27, 2020 142.10 146.26 141.56 144.73 244,154 +3.78(+2.68%)
Jul 24, 2020 143.42 143.42 138.50 140.95 201,516 -3.91(-2.70%)
Jul 23, 2020 142.27 148.16 142.15 144.86 377,938 +0.92(+0.64%)
Jul 22, 2020 143.63 144.97 140.98 143.94 282,676 +0.32(+0.22%)
Jul 21, 2020 146.06 146.57 140.74 143.62 243,017 -1.29(-0.89%)
Jul 20, 2020 138.68 146.02 137.74 144.90 673,851 +6.16(+4.44%)
Jul 17, 2020 139.97 140.33 137.63 138.74 150,102 -0.63(-0.46%)
Jul 16, 2020 136.99 141.50 136.92 139.38 201,679 +2.45(+1.79%)
Jul 15, 2020 136.53 138.25 132.79 136.92 289,620 +3.22(+2.41%)
Jul 14, 2020 131.93 134.00 126.69 133.71 244,518 +2.01(+1.52%)
Jul 13, 2020 132.89 135.08 130.67 131.70 464,194 -1.19(-0.90%)
Jul 10, 2020 132.96 134.25 130.57 132.89 549,454 -0.08(-0.06%)
Jul 09, 2020 129.78 133.77 129.59 132.97 568,805 +3.02(+2.32%)
Jul 08, 2020 129.34 131.54 128.57 129.95 497,701 +0.49(+0.38%)
Jul 07, 2020 130.24 131.22 128.35 129.46 469,381 -0.79(-0.61%)
Jul 06, 2020 133.00 137.35 129.55 130.25 587,190 +0.33(+0.25%)
Jul 02, 2020 124.73 133.13 124.72 129.92 384,169 +7.10(+5.78%)
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.