U.S. markets close in 6 hours 3 minutes

Medifast, Inc. (MED)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
276.39-3.58 (-1.28%)
As of 9:57AM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 15, 2021280.49279.00273.80276.39276.3914,409
Jun 14, 2021288.50291.00277.85279.97279.97116,200
Jun 11, 2021293.14294.42286.13289.49289.49129,400
Jun 10, 2021296.53296.55287.96290.39290.39112,100
Jun 09, 2021299.98302.43292.76293.36293.36146,900
Jun 08, 2021306.42308.16295.70298.70298.70190,200
Jun 07, 2021312.80315.15304.21306.12306.12145,000
Jun 04, 2021321.19321.21308.00312.57312.57129,200
Jun 03, 2021319.55320.27313.80316.70316.7081,700
Jun 02, 2021329.31329.32319.21321.81321.81136,600
Jun 01, 2021334.39334.59327.71329.31329.3190,600
May 28, 2021329.84336.99328.98332.25332.2586,300
May 27, 2021329.55332.28326.00330.53330.53105,200
May 26, 2021325.72331.19325.47330.52330.52117,100
May 25, 2021330.12332.00320.50324.64324.64121,000
May 24, 2021317.13330.77316.98327.56327.56106,800
May 21, 2021320.64323.15313.71313.76313.7670,700
May 20, 2021317.97322.16305.01317.43317.43113,000
May 19, 2021312.37317.19306.58317.07317.07126,900
May 18, 2021309.02326.81308.76317.14317.14216,100
May 17, 2021298.53308.44297.61307.20307.20157,600
May 14, 2021289.28297.13280.36297.00297.00159,000
May 13, 2021274.63286.88274.63286.39286.39128,800
May 12, 2021294.00294.78273.62274.25274.25177,000
May 11, 2021291.41296.01281.23294.21294.21175,200
May 10, 2021280.00296.50279.01294.84294.84266,500
May 07, 2021269.00278.97268.77278.32278.32179,400
May 06, 2021253.72267.52250.59267.03267.03149,100
May 05, 2021248.78261.69248.78252.28252.28147,900
May 04, 2021232.32232.32220.53225.00225.00151,800
May 03, 2021228.85236.95228.29234.10234.10137,900
Apr 30, 2021223.41227.41222.40227.09227.0999,100
Apr 29, 2021226.83230.87223.76226.42226.4266,500
Apr 28, 2021228.52228.52224.56226.07226.0761,800
Apr 27, 2021233.53235.36228.24230.01230.0159,200
Apr 26, 2021233.78236.27230.80232.97232.9769,800
Apr 23, 2021237.69239.42232.00232.62232.6294,500
Apr 22, 2021240.96241.86234.53235.84235.8455,200
Apr 21, 2021232.00238.50231.12238.18238.1887,800
Apr 20, 2021234.03237.17228.50232.63232.6383,400
Apr 19, 2021235.30237.14229.45234.97234.9773,500
Apr 16, 2021235.00240.22231.87237.09237.0962,900
Apr 15, 2021239.03239.03231.01235.00235.0083,200
Apr 14, 2021234.65238.65233.51237.58237.5878,000
Apr 13, 2021233.27239.00227.61234.01234.01129,600
Apr 12, 2021222.19231.98222.19230.01230.0199,700
Apr 09, 2021222.01222.99215.64221.23221.2368,200
Apr 08, 2021219.03221.63217.00220.73220.7356,300
Apr 07, 2021222.15222.50215.11217.95217.9598,500
Apr 06, 2021221.74230.00221.74223.63223.63101,000
Apr 05, 2021225.38228.02215.71219.50219.5098,000
Apr 01, 2021215.38226.10213.76222.30222.30122,100
Mar 31, 2021215.61221.30210.74211.82211.82173,400
Mar 30, 2021206.65215.86202.53213.65213.65124,800
Mar 29, 2021220.38222.19207.06207.37207.37184,000
Mar 29, 20211.42 Dividend
Mar 26, 2021223.55232.98218.73224.52223.10128,000
Mar 25, 2021218.01227.20215.80223.51222.10137,100
Mar 24, 2021231.25232.70221.05221.05219.65109,100
Mar 23, 2021231.80238.27227.80230.68229.22142,700
Mar 22, 2021242.29244.12231.94232.30230.83172,200
Mar 19, 2021238.17245.55237.82238.34236.83249,600
Mar 18, 2021251.27251.27234.74234.74233.26180,900
Mar 17, 2021248.68260.69248.01253.67252.07179,000
Mar 16, 2021251.07255.65246.13251.94250.35126,600
Mar 15, 2021257.51259.78253.88256.07254.45112,600
Mar 12, 2021253.95260.43253.95257.76256.13104,700
Mar 11, 2021251.75257.51248.46256.94255.3199,900
Mar 10, 2021247.59257.82245.81246.28244.7294,300
Mar 09, 2021242.69256.09241.11245.66244.11178,300
Mar 08, 2021243.31246.71231.95234.63233.15129,600
Mar 05, 2021241.05243.36227.31243.16241.62143,000
Mar 04, 2021251.82254.90234.73239.76238.24171,100
Mar 03, 2021263.20263.76252.28254.42252.81101,200
Mar 02, 2021268.69269.97261.23261.36259.7186,700
Mar 01, 2021257.22268.01256.19265.82264.14120,500
Feb 26, 2021250.35261.90232.67252.99251.39181,200
Feb 25, 2021262.29268.64254.75254.75253.14119,500
Feb 24, 2021250.97265.50250.97263.35261.6889,100
Feb 23, 2021256.99256.99238.27253.32251.72133,100
Feb 22, 2021264.76264.76259.39260.57258.92138,800
Feb 19, 2021269.85273.09266.01268.23266.53101,900
Feb 18, 2021268.96271.33265.81266.95265.2699,200
Feb 17, 2021271.95277.24267.69272.84271.1169,400
Feb 16, 2021276.48279.46271.17273.52271.79150,400
Feb 12, 2021271.90274.99269.68274.30272.5765,600
Feb 11, 2021271.61274.00263.71273.72271.9985,900
Feb 10, 2021266.29278.33263.19270.90269.19147,700
Feb 09, 2021257.44266.33252.46261.40259.75113,100
Feb 08, 2021252.90259.20252.00257.95256.3292,400
Feb 05, 2021252.60252.75246.18251.01249.4283,100
Feb 04, 2021246.36251.24244.79250.77249.18101,600
Feb 03, 2021239.85251.14236.44245.99244.43222,400
Feb 02, 2021234.08238.96227.27237.49235.99100,300
Feb 01, 2021236.43237.07225.45232.58231.11121,500
Jan 29, 2021237.56241.37231.44234.67233.19120,900
Jan 28, 2021240.38240.54230.01237.56236.06135,700
Jan 27, 2021236.24247.95231.74240.49238.97179,000
Jan 26, 2021240.05243.97236.75243.03241.4989,900
Jan 25, 2021227.34240.60225.01240.14238.62140,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...