MED - Medifast, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 15, 201998.87101.6697.9499.7299.72181,300
Oct 14, 201996.9698.9496.1198.6098.60165,700
Oct 11, 201996.8499.2896.1797.0297.02189,300
Oct 10, 201998.2799.1695.1095.5795.57203,800
Oct 09, 201999.1399.7097.5098.0998.09185,400
Oct 08, 2019102.69102.6998.3298.5498.54196,000
Oct 07, 2019102.74104.78102.11103.56103.56137,300
Oct 04, 2019102.00102.94100.37102.83102.83102,500
Oct 03, 2019100.09101.9497.23101.25101.25258,900
Oct 02, 2019103.18103.2899.01100.13100.13222,100
Oct 01, 2019104.09105.94102.51103.27103.27188,200
Sep 30, 2019101.19104.45101.19103.63103.63288,800
Sep 27, 201999.98103.4999.22101.01101.01356,500
Sep 26, 2019104.85105.2198.0799.8999.89398,200
Sep 26, 20190.75 Dividend
Sep 25, 2019105.05110.47104.70105.50104.75466,800
Sep 24, 2019106.75107.20104.61105.42104.67161,300
Sep 23, 2019108.00109.37105.89106.02105.27218,200
Sep 20, 2019106.27108.45104.14107.99107.22393,100
Sep 19, 2019108.43109.14104.32106.53105.77374,000
Sep 18, 2019106.38108.14105.60107.69106.92251,900
Sep 17, 2019107.00107.00104.01105.84105.09246,900
Sep 16, 2019105.24107.00103.58105.05104.30313,300
Sep 13, 2019106.73109.11103.01106.05105.30565,900
Sep 12, 2019107.31109.00103.00105.02104.27235,800
Sep 11, 2019102.45107.02101.00106.43105.67325,300
Sep 10, 2019101.11103.5899.41102.51101.78292,700
Sep 09, 2019100.85102.1498.55101.72101.00258,400
Sep 06, 2019100.82102.3598.39100.83100.11221,100
Sep 05, 2019101.24104.39100.07100.2699.55267,900
Sep 04, 2019101.00102.83100.25100.5599.84340,700
Sep 03, 201999.23102.8999.23101.04100.32329,300
Aug 30, 201999.13101.2297.5099.9699.25305,200
Aug 29, 2019104.86106.0597.4798.5697.86469,200
Aug 28, 2019102.34105.03102.33103.74103.00157,100
Aug 27, 2019103.24104.44101.87102.67101.94219,900
Aug 26, 2019101.46103.0799.78102.46101.73303,200
Aug 23, 2019105.96106.8999.74100.5699.85411,600
Aug 22, 2019105.88107.63105.31106.26105.50189,700
Aug 21, 2019105.82106.18102.89105.89105.14325,500
Aug 20, 2019102.26105.19101.47104.60103.86260,900
Aug 19, 2019103.58104.3198.98102.17101.44375,900
Aug 16, 201998.53102.2997.57101.49100.77360,400
Aug 15, 2019102.01102.2897.0198.0697.36257,500
Aug 14, 2019102.38103.18100.93101.73101.01259,400
Aug 13, 2019101.24104.82100.29104.09103.35297,300
Aug 12, 2019104.16104.16100.79101.14100.42237,000
Aug 09, 2019105.05105.15102.71104.53103.79236,000
Aug 08, 2019104.00105.85103.15105.30104.55234,500
Aug 07, 2019101.62106.38101.62103.95103.21319,100
Aug 06, 201999.10103.4099.10102.90102.17515,000
Aug 05, 2019101.63101.6396.4098.0797.37692,100
Aug 02, 2019111.37117.81102.68103.19102.461,480,000
Aug 01, 2019111.63113.07109.38111.17110.38508,400
Jul 31, 2019112.07115.35111.14111.65110.86268,000
Jul 30, 2019112.60114.57111.82112.02111.22266,500
Jul 29, 2019114.64115.94111.16112.97112.17379,200
Jul 26, 2019114.90115.43113.46114.58113.77300,600
Jul 25, 2019114.36117.05114.19114.90114.08382,600
Jul 24, 2019113.23113.85111.08113.22112.42162,000
Jul 23, 2019114.53114.80111.64113.67112.86240,000
Jul 22, 2019114.46116.10112.77114.04113.23218,800
Jul 19, 2019114.39116.06113.02113.74112.93323,200
Jul 18, 2019109.00114.51108.42113.53112.72383,600
Jul 17, 2019112.00112.32108.89109.13108.35266,800
Jul 16, 2019112.60114.85111.59112.29111.49292,600
Jul 15, 2019113.05115.00111.92112.63111.83160,100
Jul 12, 2019113.28114.98110.93113.07112.27167,200
Jul 11, 2019113.90115.52110.68113.06112.26263,200
Jul 10, 2019117.00119.99112.70113.68112.87349,300
Jul 09, 2019122.00123.00115.76116.74115.91297,700
Jul 08, 2019122.06123.70121.86122.62121.75223,000
Jul 05, 2019120.94124.58120.60122.40121.53199,500
Jul 03, 2019122.52123.64120.59121.67120.81258,900
Jul 02, 2019123.12125.73121.55122.46121.59141,400
Jul 01, 2019129.82130.39122.42122.99122.12226,300
Jun 28, 2019129.14129.85125.56128.30127.39267,600
Jun 27, 2019126.45129.10125.50128.69127.78188,100
Jun 27, 20190.75 Dividend
Jun 26, 2019127.22128.99126.35126.52124.88163,000
Jun 25, 2019128.44129.15125.94126.41124.77194,800
Jun 24, 2019127.50130.99126.09128.03126.37290,700
Jun 21, 2019127.72130.00126.00126.72125.07256,600
Jun 20, 2019136.70136.70128.86129.20127.52260,500
Jun 19, 2019138.12138.93134.82135.26133.50261,000
Jun 18, 2019140.86142.49137.91138.25136.45193,400
Jun 17, 2019137.33141.71137.01139.53137.72135,400
Jun 14, 2019139.21139.21137.09137.29135.51120,000
Jun 13, 2019142.40142.40137.65139.16137.35163,400
Jun 12, 2019139.69142.65138.83141.87140.03111,500
Jun 11, 2019139.96141.45138.44140.21138.39169,800
Jun 10, 2019136.68142.97136.02138.72136.92251,600
Jun 07, 2019132.00137.74130.83136.96135.18182,500
Jun 06, 2019130.78131.99129.21130.85129.15239,900
Jun 05, 2019131.01131.74127.85130.96129.26175,900
Jun 04, 2019130.03131.40127.82130.24128.55233,700
Jun 03, 2019129.06131.82126.86128.66126.99219,600
May 31, 2019130.50131.28127.29128.95127.27174,700
May 30, 2019132.98134.68131.67132.53130.81149,200
May 29, 2019135.20135.31129.76132.53130.81215,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...