Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Medifast, Inc. (MED)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
189.88+6.31 (+3.44%)
At close: 04:00PM EDT
189.90 +0.02 (+0.01%)
After hours: 07:49PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 2022185.60189.93185.60189.88189.88191,500
Jun 23, 2022178.52185.53178.46183.57183.5775,400
Jun 22, 2022177.82182.40176.93178.75178.7576,700
Jun 21, 2022179.43182.01178.35179.17179.1784,600
Jun 17, 2022177.66181.79176.25177.17177.17141,800
Jun 16, 2022175.33178.45173.92175.56175.56139,200
Jun 15, 2022179.32184.09178.96180.74180.74113,000
Jun 14, 2022179.48183.53176.57177.87177.8792,200
Jun 13, 2022185.00185.00178.78179.14179.1489,200
Jun 10, 2022188.89192.44187.01189.79189.79102,200
Jun 09, 2022190.53191.81188.05191.56191.5695,300
Jun 08, 2022187.28190.72187.28189.50189.5080,400
Jun 07, 2022181.30189.91181.30189.47189.47128,300
Jun 06, 2022184.39185.00180.41184.23184.2389,100
Jun 03, 2022186.73189.45181.25184.21184.21162,200
Jun 02, 2022180.36189.73179.22189.43189.43153,600
Jun 01, 2022174.36178.44169.60174.81174.81148,000
May 31, 2022173.00174.61166.14166.75166.75142,600
May 27, 2022170.00173.48169.08173.19173.1956,400
May 26, 2022164.60169.73164.01167.53167.53131,000
May 25, 2022156.26162.97154.67162.36162.36109,400
May 24, 2022166.70166.70155.03157.78157.78125,400
May 23, 2022164.29167.65160.89166.87166.87154,200
May 20, 2022164.57164.57157.78162.79162.7992,900
May 19, 2022158.44165.66157.12163.24163.24118,600
May 18, 2022161.38162.97156.09158.52158.52185,900
May 17, 2022168.13168.13162.62164.43164.43127,300
May 16, 2022177.10177.10165.03165.28165.28119,700
May 13, 2022177.70182.65177.40178.89178.8981,100
May 12, 2022169.87176.67169.54174.58174.5894,400
May 11, 2022177.47178.46169.65169.80169.8089,800
May 10, 2022182.73183.00171.35176.11176.11133,700
May 09, 2022179.50184.62178.23180.90180.90135,600
May 06, 2022182.18184.93178.13181.51181.51118,600
May 05, 2022187.38189.73180.00183.03183.03144,500
May 04, 2022187.60192.87180.60191.98191.98172,200
May 03, 2022183.47193.85180.04188.03188.03205,900
May 02, 2022178.35181.79172.25174.54174.54171,400
Apr 29, 2022178.51182.75176.32178.36178.3696,300
Apr 28, 2022183.47185.33177.63178.53178.53119,600
Apr 27, 2022178.90184.59176.86181.59181.5989,700
Apr 26, 2022184.46185.37178.56178.97178.9793,100
Apr 25, 2022178.28187.79176.44187.19187.19112,200
Apr 22, 2022187.65189.43176.86177.79177.79126,800
Apr 21, 2022197.05197.19186.36186.70186.7089,800
Apr 20, 2022189.71195.36188.75194.92194.92155,400
Apr 19, 2022179.61190.60179.61188.49188.49128,000
Apr 18, 2022184.81184.81178.49179.61179.61121,800
Apr 14, 2022185.42186.31182.00184.06184.0668,100
Apr 13, 2022182.41185.86182.34184.93184.9387,300
Apr 12, 2022183.45185.54179.52181.68181.68106,300
Apr 11, 2022179.00184.20178.96181.90181.90104,000
Apr 08, 2022177.57183.80177.57179.72179.7285,700
Apr 07, 2022175.40179.28171.82178.46178.46128,300
Apr 06, 2022174.66175.99171.18174.79174.79178,300
Apr 05, 2022180.60180.60175.68176.68176.68143,100
Apr 04, 2022177.13180.76176.10179.37179.37120,000
Apr 01, 2022172.49177.08171.21176.34176.34125,000
Mar 31, 2022171.00172.80168.41170.78170.7895,200
Mar 30, 2022176.37176.37170.38171.04171.0482,100
Mar 29, 2022173.71177.40171.70176.64176.64109,600
Mar 28, 2022168.54171.09168.07170.97170.9786,300
Mar 28, 20221.64 Dividend
Mar 25, 2022171.21172.44168.69171.24169.6091,500
Mar 24, 2022175.62175.62168.61171.25169.61117,800
Mar 23, 2022179.48179.48174.69175.20173.5287,500
Mar 22, 2022186.04187.00179.14181.67179.93147,700
Mar 21, 2022187.71190.41177.85183.77182.01125,400
Mar 18, 2022180.51187.64180.50186.26184.48185,600
Mar 17, 2022174.53180.79174.42180.52178.7984,600
Mar 16, 2022170.99175.57169.20175.37173.6984,000
Mar 15, 2022163.54170.00162.58169.44167.8296,200
Mar 14, 2022171.72172.09161.44163.59162.02119,400
Mar 11, 2022176.07177.27172.24172.75171.1086,300
Mar 10, 2022181.08181.64173.02174.53172.86122,900
Mar 09, 2022178.01187.64178.00182.41180.66108,600
Mar 08, 2022177.81183.31173.04179.64177.92140,600
Mar 07, 2022182.69183.52176.07177.27175.57164,400
Mar 04, 2022187.00187.70180.41186.23184.45132,400
Mar 03, 2022192.70192.87186.57188.70186.89110,200
Mar 02, 2022192.82194.47189.68192.36190.5292,800
Mar 01, 2022185.54195.97182.84192.79190.94341,900
Feb 28, 2022175.38186.76175.38186.00184.22288,100
Feb 25, 2022174.42178.84166.78178.06176.35149,500
Feb 24, 2022169.56175.92166.27172.64170.99275,500
Feb 23, 2022184.90184.90175.73176.16174.47150,400
Feb 22, 2022175.51185.00172.71182.86181.11323,700
Feb 18, 2022184.81186.76176.52177.06175.36193,100
Feb 17, 2022188.79190.42184.00185.03183.2681,700
Feb 16, 2022192.14192.85188.12191.25189.4269,400
Feb 15, 2022191.31194.32189.16190.80188.9787,600
Feb 14, 2022190.50193.82187.01188.67186.8676,600
Feb 11, 2022193.42194.74188.40190.92189.0969,500
Feb 10, 2022192.00195.89189.83190.88189.0577,200
Feb 09, 2022197.46200.82192.20193.02191.17119,500
Feb 08, 2022192.71196.59192.02196.12194.2486,200
Feb 07, 2022188.14194.09188.14191.74189.9082,400
Feb 04, 2022186.00189.22184.06188.14186.34115,600
Feb 03, 2022191.78193.06185.34185.62183.8474,500
Feb 02, 2022199.94201.81193.00194.88193.01107,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement