MED - Medifast, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 28, 202084.9991.7482.6183.5583.55311,881
Feb 27, 202081.1191.0081.0085.8285.82954,600
Feb 26, 202096.4798.1593.9794.4894.48777,100
Feb 25, 202096.0996.1593.0795.0695.06326,700
Feb 24, 202092.8196.6891.4094.9994.99480,200
Feb 21, 2020101.65101.6595.4095.9895.98366,800
Feb 20, 2020100.50102.4899.60101.45101.45246,200
Feb 19, 2020103.50104.27100.36100.92100.92188,700
Feb 18, 2020103.48105.17101.75102.45102.45184,900
Feb 14, 2020105.41107.36102.46103.68103.68154,100
Feb 13, 2020102.73105.84102.11105.32105.32145,300
Feb 12, 2020103.27104.14101.85103.83103.83139,100
Feb 11, 2020101.91104.22101.08102.70102.70177,800
Feb 10, 2020100.02101.57100.01100.90100.90175,300
Feb 07, 2020101.75102.3699.52100.59100.59184,400
Feb 06, 2020102.95103.01101.30101.83101.83165,700
Feb 05, 2020103.69104.85102.11102.40102.40247,100
Feb 04, 2020101.26104.21100.34101.73101.73294,400
Feb 03, 202097.59101.2797.2098.7098.70249,000
Jan 31, 202098.0499.7295.5396.6396.63312,900
Jan 30, 202098.24100.6596.7898.2698.26228,000
Jan 29, 2020102.62103.3699.2799.3799.37175,800
Jan 28, 2020100.86104.81100.85102.08102.08296,900
Jan 27, 2020101.17105.01100.25100.33100.33253,600
Jan 24, 2020109.52111.00102.53103.50103.50564,700
Jan 23, 2020116.43116.43108.24108.97108.97470,400
Jan 22, 2020116.09119.99116.07116.61116.61319,200
Jan 21, 2020115.53116.39114.38115.78115.78274,400
Jan 17, 2020117.48117.79114.16115.58115.58179,700
Jan 16, 2020115.99116.98114.74116.89116.89194,700
Jan 15, 2020116.28117.89114.91115.34115.34240,200
Jan 14, 2020113.93117.82113.93116.50116.50323,200
Jan 13, 2020109.44113.59108.80112.63112.63257,200
Jan 10, 2020109.78111.62108.72109.57109.57168,100
Jan 09, 2020111.60112.72109.58109.67109.67233,200
Jan 08, 2020110.67112.39110.52111.24111.24169,100
Jan 07, 2020110.70112.95109.61111.56111.56203,400
Jan 06, 2020109.58112.77109.51110.69110.69279,600
Jan 03, 2020110.63111.96109.58110.67110.67202,800
Jan 02, 2020109.25113.00108.80111.73111.73318,000
Dec 31, 2019108.21110.18107.76109.58109.58214,500
Dec 30, 2019108.91110.46107.00108.60108.60204,000
Dec 27, 2019109.66110.00107.43108.33108.33146,600
Dec 26, 2019107.36109.12105.86108.28108.28207,100
Dec 26, 20191.13 Dividend
Dec 24, 2019108.00108.90107.02108.10106.97166,100
Dec 23, 2019105.44107.66105.00107.43106.31287,500
Dec 20, 2019103.50107.27101.76105.00103.90697,400
Dec 19, 201995.20106.5093.91103.16102.081,019,100
Dec 18, 201994.6295.6691.8194.8793.88565,600
Dec 17, 201994.0394.9391.4093.7992.81371,300
Dec 16, 201991.4395.1891.4394.3693.37365,500
Dec 13, 201992.9192.9190.0090.3889.44187,100
Dec 12, 201991.4993.9191.1293.3492.36250,700
Dec 11, 201989.2991.4488.6891.0090.05222,600
Dec 10, 201989.4091.0087.7289.2988.36206,300
Dec 09, 201991.1491.5188.6088.9287.99297,600
Dec 06, 201990.9692.1190.4090.5789.62207,500
Dec 05, 201989.8591.2788.8690.1289.18253,900
Dec 04, 201986.8492.9286.6190.5889.63590,800
Dec 03, 201986.4386.7584.3185.5784.68276,800
Dec 02, 201987.9288.3485.7487.5186.60320,900
Nov 29, 201988.4088.9987.4087.9186.9997,000
Nov 27, 201987.9188.8586.9388.1287.20259,800
Nov 26, 201987.6889.5287.1387.7786.85287,800
Nov 25, 201983.9688.4683.9686.9386.02347,800
Nov 22, 201983.0283.9382.1783.5782.70213,100
Nov 21, 201983.3184.4780.8382.5681.70364,900
Nov 20, 201987.8888.2583.2083.4682.59376,000
Nov 19, 201982.2488.7681.5188.6687.73736,800
Nov 18, 201978.3285.2477.5081.0480.19874,700
Nov 15, 201977.1178.5876.9077.2576.44542,000
Nov 14, 201979.9979.9975.5776.6175.81567,600
Nov 13, 201979.4680.9578.5179.9579.11528,800
Nov 12, 201980.2080.6477.2479.8479.01766,500
Nov 11, 201974.2682.5074.2680.5779.731,548,300
Nov 08, 201967.0074.4466.5074.3673.583,379,600
Nov 07, 2019106.00107.66101.99102.00100.93792,800
Nov 06, 2019111.95112.17106.11106.12105.01350,500
Nov 05, 2019112.21113.62111.61112.22111.05350,800
Nov 04, 2019110.36111.64108.93111.31110.15254,000
Nov 01, 2019111.08112.64108.51109.27108.13305,400
Oct 31, 2019112.33112.70110.02110.94109.78199,200
Oct 30, 2019110.64113.00109.40112.83111.65226,400
Oct 29, 2019107.32110.60106.31110.25109.10267,100
Oct 28, 2019109.00111.64105.74107.80106.67391,400
Oct 25, 2019106.90109.64106.15108.96107.82347,400
Oct 24, 2019106.96108.18105.43106.82105.70288,000
Oct 23, 2019105.62107.23104.75106.45105.34250,800
Oct 22, 2019102.04105.70101.01105.63104.53148,300
Oct 21, 2019101.24102.99100.98101.65100.59191,100
Oct 18, 2019102.55103.09100.02100.7099.65670,500
Oct 17, 2019102.66104.35102.33102.88101.80201,900
Oct 16, 201999.87102.5099.50102.00100.93154,400
Oct 15, 201998.87101.6697.9499.7298.68181,300
Oct 14, 201996.9698.9496.1198.6097.57165,700
Oct 11, 201996.8499.2896.1797.0296.01189,300
Oct 10, 201998.2799.1695.1095.5794.57203,800
Oct 09, 201999.1399.7097.5098.0997.06185,400
Oct 08, 2019102.69102.6998.3298.5497.51196,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...