MED - Medifast, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 15, 201771.8973.5871.8973.5273.52277,828
Dec 14, 201772.6872.8971.5071.7671.7680,700
Dec 13, 201771.5473.8370.6172.7972.79137,200
Dec 12, 201773.2573.2570.8871.5371.5390,300
Dec 11, 201772.9073.5572.5473.2273.22327,200
Dec 08, 201772.0373.6072.0372.8872.88162,000
Dec 07, 201766.4771.6266.4771.4071.40314,100
Dec 06, 201767.0067.0665.3965.5365.53136,000
Dec 05, 201765.9167.2365.5666.9466.94105,400
Dec 04, 201766.9867.3564.8065.7165.71146,700
Dec 01, 201768.5268.5466.5566.6166.61160,700
Nov 30, 201768.9969.1268.2868.5368.5394,200
Nov 29, 201768.8469.1068.3568.9268.9266,600
Nov 28, 201768.7569.5068.2868.8468.84109,100
Nov 27, 201768.1568.5967.8568.3268.32252,600
Nov 24, 201768.4568.6867.6668.3268.3229,200
Nov 22, 201769.2769.3868.2068.4868.4855,300
Nov 21, 201768.9169.4768.7469.3669.36142,200
Nov 20, 201767.0669.2466.1468.9868.98130,800
Nov 17, 201764.8667.4064.8667.0367.03375,600
Nov 16, 201766.9567.3063.8164.9764.97238,900
Nov 15, 201767.3467.5666.3066.8466.84150,900
Nov 14, 201766.6068.5666.3067.8367.83160,900
Nov 13, 201768.7668.8466.6966.9366.93253,000
Nov 10, 201768.8870.2368.7769.2869.2896,100
Nov 09, 201770.3270.3268.6169.4069.40206,000
Nov 08, 201764.4471.7363.9170.2470.24347,800
Nov 07, 201761.5962.1460.6961.1961.19145,600
Nov 06, 201761.5862.0960.8961.2661.2672,100
Nov 03, 201761.6162.0960.6061.5061.5077,300
Nov 02, 201761.9162.2461.7161.8561.8555,800
Nov 01, 201762.5463.1761.5161.7861.7888,300
Oct 31, 201761.3062.6161.3062.4062.4079,800
Oct 30, 201762.4662.4661.0561.1761.1775,600
Oct 27, 201763.1363.1462.3162.4162.41117,600
Oct 26, 201763.7164.0863.1563.2163.2183,200
Oct 25, 201763.0563.9362.2163.5963.5991,700
Oct 24, 201762.8563.2062.6662.8762.8779,900
Oct 23, 201762.7563.2962.3563.0963.0961,000
Oct 20, 201762.4262.7262.2362.6462.6477,700
Oct 19, 201762.5262.5261.8062.0662.0664,900
Oct 18, 201763.4364.2661.9962.8862.88108,200
Oct 17, 201763.0563.9462.9563.4363.43133,400
Oct 16, 201762.6163.9562.6063.0963.09100,800
Oct 13, 201762.0262.9061.4962.1162.1184,300
Oct 12, 201761.7362.2260.8061.9461.9486,800
Oct 11, 201761.3162.1261.0661.8161.8196,100
Oct 10, 201759.7861.5759.5161.0861.08161,900
Oct 09, 201760.4760.8259.2359.6659.6652,300
Oct 06, 201759.7560.3659.2560.3060.3090,400
Oct 05, 201761.2461.3159.8659.9859.9889,700
Oct 04, 201759.7561.1859.4861.0661.06119,200
Oct 03, 201759.5660.4559.4459.7059.7088,600
Oct 02, 201759.6560.1459.0459.5159.51105,600
Sep 29, 201759.6660.1858.7259.3759.37109,500
Sep 28, 201759.1059.7958.3559.6259.6295,400
Sep 27, 201757.7359.2457.5959.1059.1091,300
Sep 26, 201757.2957.9757.2957.5157.5194,400
Sep 25, 201756.5257.4256.3157.3257.3284,600
Sep 22, 201756.3556.6955.9656.3556.3560,400
Sep 21, 201757.5657.6855.9956.1856.1887,600
Sep 21, 20170.32 Dividend
Sep 20, 201757.5857.8157.2457.5257.2082,800
Sep 19, 201758.1958.6457.4457.6557.3396,100
Sep 18, 201757.0058.3756.7558.1457.82139,700
Sep 15, 201756.0056.7355.2056.4856.17297,800
Sep 14, 201754.4254.9054.2854.8254.52131,200
Sep 13, 201755.2855.4354.2354.3154.01111,600
Sep 12, 201755.2755.4854.9655.2354.9247,000
Sep 11, 201755.6255.9755.0655.4355.1270,300
Sep 08, 201755.4455.8355.0755.3255.0166,200
Sep 07, 201755.2655.6554.4855.5155.20135,800
Sep 06, 201755.0555.2754.0655.1954.88116,700
Sep 05, 201755.6156.0554.1354.8454.53118,400
Sep 01, 201756.6456.6455.4155.6755.3662,300
Aug 31, 201755.7556.7055.1256.6256.3178,600
Aug 30, 201755.0655.8254.9655.5355.2292,400
Aug 29, 201755.0655.3254.6555.0854.7777,000
Aug 28, 201755.8055.8054.9855.2954.9883,200
Aug 25, 201755.3855.8454.5055.8055.4974,200
Aug 24, 201755.4055.5554.8055.3955.0884,100
Aug 23, 201755.6055.8854.8855.2354.92110,700
Aug 22, 201755.6656.1155.2755.7255.41167,400
Aug 21, 201756.0056.4955.5255.6355.32114,900
Aug 18, 201755.5856.4154.9055.8255.51205,800
Aug 17, 201751.9856.0951.9255.7855.47358,000
Aug 16, 201752.1552.1551.1651.6351.34114,100
Aug 15, 201750.5452.3750.1852.0351.74245,700
Aug 14, 201750.8551.1549.8150.4550.17140,900
Aug 11, 201749.2951.0745.9350.8750.59174,500
Aug 10, 201749.8951.0449.6049.7549.47200,700
Aug 09, 201744.2250.3144.2250.0249.74427,700
Aug 08, 201742.1244.3242.1244.2143.96135,700
Aug 07, 201742.4042.6541.8742.1641.9377,000
Aug 04, 201741.6242.6341.2442.4042.1677,100
Aug 03, 201742.5843.3141.4641.5041.27104,300
Aug 02, 201743.0443.0542.4542.5942.3594,300
Aug 01, 201742.9243.1142.3843.0342.7987,100
Jul 31, 201743.0243.0942.5342.6942.45107,100
Jul 28, 201742.9043.0642.4142.9342.6987,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...