Advertisement
U.S. markets open in 5 hours 55 minutes

Medifast, Inc. (MED)

NYSE - NYSE Delayed Price. Currency in USD
40.09-0.48 (-1.18%)
At close: 04:00PM EST
40.49 +0.40 (+1.00%)
After hours: 07:57PM EST
Advertisement
Time Period:
Mar 01, 2023 - Mar 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 29, 202440.4041.3439.6640.0940.09397,500
Feb 28, 202441.3241.6040.3040.5740.57355,500
Feb 27, 202441.1042.6840.5441.7541.75411,000
Feb 26, 202440.6141.5640.1340.5640.56365,900
Feb 23, 202440.0041.9639.0840.7340.73567,900
Feb 22, 202440.0741.0038.2240.0040.00716,900
Feb 21, 202444.4944.7238.7940.3840.381,240,100
Feb 20, 202449.9049.9047.2148.9348.93616,200
Feb 16, 202451.2052.2249.8949.9949.99357,100
Feb 15, 202452.5052.9651.2151.4651.46294,800
Feb 14, 202453.6053.8051.6652.6852.68216,500
Feb 13, 202453.9955.1952.2052.8852.88279,700
Feb 12, 202453.5256.5253.5256.1356.13248,500
Feb 09, 202454.3054.8052.9653.5353.53272,500
Feb 08, 202453.9154.8853.7654.6854.68148,200
Feb 07, 202453.8954.8253.2254.0554.05193,800
Feb 06, 202451.7854.1251.6753.8753.87214,300
Feb 05, 202452.6452.6951.6751.6751.67188,800
Feb 02, 202453.8954.1152.4953.0453.04206,400
Feb 01, 202455.0855.8254.4554.7654.76168,400
Jan 31, 202456.8056.8054.3854.6554.65222,600
Jan 30, 202455.0157.4154.9556.8756.87278,000
Jan 29, 202455.2356.3753.3055.8155.81186,800
Jan 26, 202455.2956.2054.8955.2355.23209,200
Jan 25, 202453.5455.1152.8954.8854.88205,500
Jan 24, 202454.9455.5053.0853.4253.42192,900
Jan 23, 202454.9756.0853.5954.0254.02198,700
Jan 22, 202453.8254.9853.2954.4754.47209,500
Jan 19, 202452.4953.9051.5053.2853.28836,600
Jan 18, 202455.0455.1551.4452.0452.04714,100
Jan 17, 202455.1955.6054.3755.2155.21440,400
Jan 16, 202461.0061.0755.0555.5755.57697,400
Jan 12, 202461.9162.5961.0861.1761.17194,800
Jan 11, 202464.0064.1861.0761.6361.63345,200
Jan 10, 202463.1564.7063.0064.3764.37256,200
Jan 09, 202466.2766.5162.9563.0763.07318,200
Jan 08, 202464.0067.5063.8667.1467.14240,200
Jan 05, 202464.6765.2763.1064.5064.50147,300
Jan 04, 202468.5568.8764.2865.0365.03389,200
Jan 03, 202470.0270.5067.5968.7468.74455,900
Jan 02, 202467.2270.5866.9870.2370.23243,900
Dec 29, 202367.6568.1066.9067.2267.22107,300
Dec 28, 202366.6768.4266.6768.1368.13192,800
Dec 27, 202367.0367.4866.0266.8466.84127,200
Dec 26, 202366.6667.5766.5967.2067.20150,000
Dec 22, 202368.0069.1666.5066.6666.66140,800
Dec 21, 202367.9768.2566.2868.1668.16142,000
Dec 20, 202366.9869.3066.4667.0067.00195,900
Dec 19, 202366.0067.4766.0066.9866.98183,900
Dec 18, 202368.2768.6266.0066.0066.00178,900
Dec 15, 202371.0072.0967.9368.2768.27715,100
Dec 14, 202369.1070.8166.5570.2970.29513,800
Dec 13, 202373.5173.6562.1568.7568.751,209,800
Dec 12, 202374.6276.4272.7175.4175.41181,300
Dec 11, 202374.7375.3374.0274.6474.64161,400
Dec 08, 202374.8975.9474.3374.8174.81117,800
Dec 07, 202372.2375.6072.2374.9674.96185,900
Dec 06, 202368.8072.5768.8072.2072.20241,800
Dec 05, 202369.0069.3867.8568.1368.13133,700
Dec 04, 202367.7570.0067.7569.7469.74161,400
Dec 01, 202366.3069.2965.6868.3168.31163,900
Nov 30, 202366.5067.2665.4566.3866.38118,600
Nov 29, 202365.8266.5765.3565.9065.90119,600
Nov 28, 202365.0865.8364.6465.4265.42159,000
Nov 27, 202366.0266.2964.7264.9664.96175,900
Nov 24, 202366.5067.4265.6966.2166.2174,900
Nov 22, 202365.9967.2265.9966.5066.50119,700
Nov 21, 202367.2267.6065.7265.7665.76110,900
Nov 20, 202366.3767.5465.7067.5067.50151,200
Nov 17, 202366.7567.5066.1266.5066.50177,700
Nov 16, 202368.0968.0966.0866.3666.36180,000
Nov 15, 202367.1869.2267.1868.4568.45264,500
Nov 14, 202363.8267.8663.8266.5666.56241,500
Nov 13, 202365.1365.1361.9462.1762.17227,800
Nov 10, 202365.1265.5063.4365.4065.40172,500
Nov 09, 202366.0066.6763.3464.8464.84259,100
Nov 08, 202368.5069.3265.1665.9265.92276,000
Nov 07, 202369.1071.6967.1168.8968.89319,900
Nov 06, 202369.9272.1769.3370.6670.66353,100
Nov 03, 202370.5871.6169.6769.9269.92186,900
Nov 02, 202369.3769.5767.8968.8968.89210,800
Nov 01, 202369.0069.0067.4068.7268.72174,900
Oct 31, 202369.3470.0068.4469.1669.16123,500
Oct 30, 202370.7671.2268.6869.2569.25108,600
Oct 27, 202371.0771.4569.0169.5869.58142,300
Oct 26, 202370.2772.6370.0371.1571.15130,400
Oct 25, 202370.7271.3169.5370.0370.03141,200
Oct 24, 202370.6772.3170.6771.2971.29120,000
Oct 23, 202372.8973.4369.4369.7469.74158,900
Oct 20, 202375.0775.4173.4773.7573.75104,500
Oct 19, 202375.5876.7474.7374.8674.86175,600
Oct 18, 202375.1577.6973.5076.4676.46153,300
Oct 17, 202373.0975.7073.0975.1975.19111,900
Oct 16, 202373.1075.1973.1073.6873.68146,600
Oct 13, 202370.9373.2770.9372.5872.58278,900
Oct 12, 202372.7072.8269.5870.5870.58187,900
Oct 11, 202374.7475.0172.2372.5272.52143,500
Oct 10, 202373.1275.2873.0274.6374.63143,000
Oct 09, 202373.3474.5772.6372.9172.91101,400
Oct 06, 202372.1474.1170.5573.8773.87165,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...