Medifast Inc (NY: MED )

24.19 -0.61 (-2.46%)
Streaming Delayed Price Updated: 10:57 AM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2024 22.99 24.94 22.70 24.80 830,196 +1.97(+8.63%)
May 24, 2024 22.90 23.18 22.35 22.83 428,695 +0.07(+0.31%)
May 23, 2024 24.43 24.43 22.68 22.76 415,089 -1.77(-7.22%)
May 22, 2024 24.35 25.18 24.09 24.53 375,659 +0.14(+0.57%)
May 21, 2024 24.36 24.79 24.00 24.39 490,067 -0.04(-0.16%)
May 20, 2024 24.83 24.99 23.78 24.43 457,993 -0.57(-2.28%)
May 17, 2024 25.32 25.56 24.87 25.00 285,868 -0.36(-1.42%)
May 16, 2024 25.77 26.00 24.83 25.36 333,443 +0.00(+0.00%)
May 15, 2024 26.83 26.85 24.63 25.36 546,622 -1.08(-4.08%)
May 14, 2024 26.04 27.16 25.88 26.44 496,669 +1.09(+4.30%)
May 13, 2024 25.24 27.15 25.00 25.35 453,364 +0.36(+1.44%)
May 10, 2024 25.62 25.65 24.67 24.99 275,198 -0.73(-2.84%)
May 09, 2024 24.94 25.79 24.87 25.72 338,668 +0.76(+3.04%)
May 08, 2024 25.15 25.51 24.76 24.96 336,907 -0.55(-2.16%)
May 07, 2024 25.36 25.64 24.58 25.51 512,078 +0.33(+1.31%)
May 06, 2024 27.00 27.18 24.98 25.18 569,100 -1.51(-5.66%)
May 03, 2024 26.29 26.81 25.36 26.69 459,572 +0.76(+2.93%)
May 02, 2024 26.90 28.44 25.82 25.93 652,216 -0.43(-1.63%)
May 01, 2024 27.36 27.41 25.92 26.36 980,769 -1.17(-4.25%)
Apr 30, 2024 26.60 29.63 26.02 27.53 1,871,221 -7.98(-22.47%)
Apr 29, 2024 34.00 36.30 34.00 35.51 677,215 +1.80(+5.34%)
Apr 26, 2024 33.42 33.95 33.06 33.71 332,426 +0.21(+0.63%)
Apr 25, 2024 33.24 33.89 33.03 33.50 323,644 -0.07(-0.21%)
Apr 24, 2024 33.42 33.81 32.65 33.57 218,393 +0.15(+0.45%)
Apr 23, 2024 32.34 33.63 32.29 33.42 288,664 +0.82(+2.52%)
Apr 22, 2024 32.45 32.75 31.88 32.60 285,871 +0.16(+0.49%)
Apr 19, 2024 32.26 32.99 32.11 32.44 288,484 -0.03(-0.09%)
Apr 18, 2024 32.05 32.66 31.71 32.47 304,151 +0.59(+1.85%)
Apr 17, 2024 32.78 33.52 31.74 31.88 363,682 -0.37(-1.15%)
Apr 16, 2024 31.35 32.33 31.01 32.25 488,772 +0.90(+2.87%)
Apr 15, 2024 31.38 32.03 30.96 31.35 389,301 -0.16(-0.51%)
Apr 12, 2024 31.74 32.35 30.95 31.51 433,060 -0.43(-1.35%)
Apr 11, 2024 32.15 32.73 31.68 31.94 334,752 +0.05(+0.16%)
Apr 10, 2024 33.09 33.20 31.61 31.89 327,849 -2.16(-6.34%)
Apr 09, 2024 33.17 34.92 33.13 34.05 335,869 +0.91(+2.75%)
Apr 08, 2024 33.27 34.36 33.11 33.14 466,770 +0.31(+0.94%)
Apr 05, 2024 33.56 33.82 32.38 32.83 362,488 -1.05(-3.10%)
Apr 04, 2024 34.29 34.77 33.81 33.88 249,647 -0.18(-0.53%)
Apr 03, 2024 34.93 35.09 33.79 34.06 252,954 -1.06(-3.02%)
Apr 02, 2024 37.18 37.18 34.90 35.12 376,300 -2.39(-6.37%)
Apr 01, 2024 38.48 38.56 37.23 37.51 327,335 -0.81(-2.11%)
Mar 28, 2024 37.70 38.99 37.50 38.32 355,382 +0.79(+2.10%)
Mar 27, 2024 37.54 39.14 37.49 37.53 548,185 +0.46(+1.24%)
Mar 26, 2024 36.12 37.08 36.02 37.07 433,368 +1.27(+3.55%)
Mar 25, 2024 35.05 36.19 35.05 35.80 352,627 +1.10(+3.17%)
Mar 22, 2024 35.69 35.75 34.50 34.70 399,597 -0.94(-2.64%)
Mar 21, 2024 35.80 36.05 34.15 35.64 411,162 -0.10(-0.28%)
Mar 20, 2024 34.76 35.88 34.50 35.74 318,066 +0.80(+2.29%)
Mar 19, 2024 35.59 36.03 34.85 34.94 389,144 -0.91(-2.54%)
Mar 18, 2024 36.75 36.99 34.91 35.85 422,307 -0.76(-2.08%)
Mar 15, 2024 34.50 36.80 34.40 36.61 1,753,472 +2.04(+5.90%)
Mar 14, 2024 36.06 36.06 34.09 34.57 590,659 -1.18(-3.30%)
Mar 13, 2024 36.00 36.96 35.63 35.75 462,054 -0.85(-2.32%)
Mar 12, 2024 37.59 37.59 35.86 36.60 471,636 -1.06(-2.81%)
Mar 11, 2024 39.53 40.11 37.60 37.66 334,285 -2.00(-5.04%)
Mar 08, 2024 38.58 40.32 38.58 39.66 414,683 +1.57(+4.12%)
Mar 07, 2024 38.32 38.98 37.60 38.09 331,362 +0.05(+0.13%)
Mar 06, 2024 39.18 39.25 38.04 38.04 315,895 -0.79(-2.03%)
Mar 05, 2024 39.20 40.21 38.60 38.83 332,504 -0.67(-1.70%)
Mar 04, 2024 40.20 40.66 39.21 39.50 330,840 -0.94(-2.32%)
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.