NYSE - Nasdaq Real Time Price USD

Medifast, Inc. (MED)

32.33 -0.14 (-0.43%)
As of 3:04 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 32.26 32.99 32.13 32.33 32.33 167,221
Apr 18, 2024 32.05 32.66 31.71 32.47 32.47 304,100
Apr 17, 2024 32.78 33.52 31.74 31.88 31.88 363,700
Apr 16, 2024 31.35 32.33 31.01 32.25 32.25 488,800
Apr 15, 2024 31.38 32.03 30.96 31.35 31.35 389,300
Apr 12, 2024 31.74 32.35 30.95 31.51 31.51 433,100
Apr 11, 2024 32.15 32.73 31.68 31.94 31.94 334,700
Apr 10, 2024 33.09 33.20 31.61 31.89 31.89 327,800
Apr 9, 2024 33.17 34.92 33.13 34.05 34.05 335,800
Apr 8, 2024 33.27 34.36 33.11 33.14 33.14 466,800
Apr 5, 2024 33.56 33.82 32.38 32.83 32.83 362,500
Apr 4, 2024 34.29 34.77 33.81 33.88 33.88 249,600
Apr 3, 2024 34.93 35.10 33.79 34.06 34.06 252,800
Apr 2, 2024 37.18 37.18 34.90 35.12 35.12 376,300
Apr 1, 2024 38.48 38.56 37.23 37.51 37.51 327,300
Mar 28, 2024 37.70 38.99 37.50 38.32 38.32 355,400
Mar 27, 2024 37.54 39.14 37.49 37.53 37.53 548,200
Mar 26, 2024 36.12 37.08 36.02 37.07 37.07 433,400
Mar 25, 2024 35.05 36.19 35.05 35.80 35.80 352,600
Mar 22, 2024 35.69 35.75 34.50 34.70 34.70 399,100
Mar 21, 2024 35.80 36.05 34.15 35.64 35.64 411,100
Mar 20, 2024 34.76 35.88 34.50 35.74 35.74 318,000
Mar 19, 2024 35.59 36.03 34.85 34.94 34.94 389,100
Mar 18, 2024 36.75 36.99 34.91 35.85 35.85 422,300
Mar 15, 2024 34.50 36.80 34.40 36.61 36.61 1,753,400
Mar 14, 2024 36.06 36.06 34.09 34.57 34.57 591,700
Mar 13, 2024 36.00 36.96 35.63 35.75 35.75 462,100
Mar 12, 2024 37.59 37.59 35.86 36.60 36.60 471,600
Mar 11, 2024 39.53 40.11 37.60 37.66 37.66 334,300
Mar 8, 2024 38.58 40.32 38.58 39.66 39.66 414,700
Mar 7, 2024 38.32 38.98 37.60 38.09 38.09 331,400
Mar 6, 2024 39.18 39.25 38.04 38.04 38.04 316,400
Mar 5, 2024 39.20 40.21 38.60 38.83 38.83 332,500
Mar 4, 2024 40.20 40.66 39.21 39.50 39.50 331,100
Mar 1, 2024 40.29 40.81 38.65 40.44 40.44 325,300
Feb 29, 2024 40.40 41.34 39.66 40.09 40.09 397,500
Feb 28, 2024 41.32 41.60 40.30 40.57 40.57 355,500
Feb 27, 2024 41.10 42.68 40.54 41.75 41.75 411,000
Feb 26, 2024 40.61 41.56 40.13 40.56 40.56 365,900
Feb 23, 2024 40.00 41.96 39.08 40.73 40.73 568,200
Feb 22, 2024 40.07 41.00 38.22 40.00 40.00 716,900
Feb 21, 2024 44.49 44.72 38.79 40.38 40.38 1,240,100
Feb 20, 2024 49.90 49.90 47.21 48.93 48.93 616,200
Feb 16, 2024 51.20 52.22 49.89 49.99 49.99 357,100
Feb 15, 2024 52.50 52.96 51.21 51.46 51.46 294,800
Feb 14, 2024 53.60 53.80 51.66 52.68 52.68 216,500
Feb 13, 2024 53.99 55.19 52.20 52.88 52.88 279,700
Feb 12, 2024 53.52 56.52 53.52 56.13 56.13 248,500
Feb 9, 2024 54.30 54.80 52.96 53.53 53.53 272,500
Feb 8, 2024 53.91 54.88 53.76 54.68 54.68 148,200
Feb 7, 2024 53.89 54.82 53.22 54.05 54.05 193,800
Feb 6, 2024 51.78 54.12 51.67 53.87 53.87 214,300
Feb 5, 2024 52.64 52.69 51.67 51.67 51.67 188,800
Feb 2, 2024 53.89 54.11 52.49 53.04 53.04 206,400
Feb 1, 2024 55.08 55.82 54.45 54.76 54.76 168,400
Jan 31, 2024 56.80 56.80 54.38 54.65 54.65 222,600
Jan 30, 2024 55.01 57.41 54.95 56.87 56.87 278,000
Jan 29, 2024 55.23 56.37 53.30 55.81 55.81 186,800
Jan 26, 2024 55.29 56.20 54.89 55.23 55.23 209,200
Jan 25, 2024 53.54 55.11 52.89 54.88 54.88 205,500
Jan 24, 2024 54.94 55.50 53.08 53.42 53.42 192,900
Jan 23, 2024 54.97 56.08 53.59 54.02 54.02 198,700
Jan 22, 2024 53.82 54.98 53.29 54.47 54.47 209,500
Jan 19, 2024 52.49 53.90 51.50 53.28 53.28 836,600
Jan 18, 2024 55.04 55.15 51.44 52.04 52.04 714,100
Jan 17, 2024 55.19 55.60 54.37 55.21 55.21 440,400
Jan 16, 2024 61.00 61.07 55.05 55.57 55.57 697,400
Jan 12, 2024 61.91 62.59 61.08 61.17 61.17 194,800
Jan 11, 2024 64.00 64.18 61.07 61.63 61.63 345,200
Jan 10, 2024 63.15 64.70 63.00 64.37 64.37 256,200
Jan 9, 2024 66.27 66.51 62.95 63.07 63.07 318,200
Jan 8, 2024 64.00 67.50 63.86 67.14 67.14 240,200
Jan 5, 2024 64.67 65.27 63.10 64.50 64.50 147,300
Jan 4, 2024 68.55 68.87 64.28 65.03 65.03 389,200
Jan 3, 2024 70.02 70.50 67.59 68.74 68.74 455,900
Jan 2, 2024 67.22 70.58 66.98 70.23 70.23 243,900
Dec 29, 2023 67.65 68.10 66.90 67.22 67.22 107,300
Dec 28, 2023 66.67 68.42 66.67 68.13 68.13 192,800
Dec 27, 2023 67.03 67.48 66.02 66.84 66.84 127,200
Dec 26, 2023 66.66 67.57 66.59 67.20 67.20 150,000
Dec 22, 2023 68.00 69.16 66.50 66.66 66.66 140,800
Dec 21, 2023 67.97 68.25 66.28 68.16 68.16 142,000
Dec 20, 2023 66.98 69.30 66.46 67.00 67.00 195,900
Dec 19, 2023 66.00 67.47 66.00 66.98 66.98 183,900
Dec 18, 2023 68.27 68.62 66.00 66.00 66.00 178,900
Dec 15, 2023 71.00 72.09 67.93 68.27 68.27 715,100
Dec 14, 2023 69.10 70.81 66.55 70.29 70.29 513,800
Dec 13, 2023 73.51 73.65 62.15 68.75 68.75 1,209,800
Dec 12, 2023 74.62 76.42 72.71 75.41 75.41 181,300
Dec 11, 2023 74.73 75.33 74.02 74.64 74.64 161,400
Dec 8, 2023 74.89 75.94 74.33 74.81 74.81 117,800
Dec 7, 2023 72.23 75.60 72.23 74.96 74.96 185,900
Dec 6, 2023 68.80 72.57 68.80 72.20 72.20 241,800
Dec 5, 2023 69.00 69.38 67.85 68.13 68.13 133,700
Dec 4, 2023 67.75 70.00 67.75 69.74 69.74 161,400
Dec 1, 2023 66.30 69.29 65.68 68.31 68.31 163,900
Nov 30, 2023 66.50 67.26 65.45 66.38 66.38 118,600
Nov 29, 2023 65.82 66.57 65.35 65.90 65.90 119,600
Nov 28, 2023 65.08 65.83 64.64 65.42 65.42 159,000
Nov 27, 2023 66.02 66.29 64.72 64.96 64.96 175,900
Nov 24, 2023 66.50 67.42 65.69 66.21 66.21 74,900
Nov 22, 2023 65.99 67.22 65.99 66.50 66.50 119,700
Nov 21, 2023 67.22 67.60 65.72 65.76 65.76 110,900
Nov 20, 2023 66.37 67.54 65.70 67.50 67.50 151,200
Nov 17, 2023 66.75 67.50 66.12 66.50 66.50 177,700
Nov 16, 2023 68.09 68.09 66.08 66.36 66.36 180,000
Nov 15, 2023 67.18 69.22 67.18 68.45 68.45 264,500
Nov 14, 2023 63.82 67.86 63.82 66.56 66.56 241,500
Nov 13, 2023 65.13 65.13 61.94 62.17 62.17 227,800
Nov 10, 2023 65.12 65.50 63.43 65.40 65.40 172,500
Nov 9, 2023 66.00 66.67 63.34 64.84 64.84 259,100
Nov 8, 2023 68.50 69.32 65.16 65.92 65.92 276,000
Nov 7, 2023 69.10 71.69 67.11 68.89 68.89 319,900
Nov 6, 2023 69.92 72.17 69.33 70.66 70.66 353,100
Nov 3, 2023 70.58 71.61 69.67 69.92 69.92 186,900
Nov 2, 2023 69.37 69.57 67.89 68.89 68.89 210,800
Nov 1, 2023 69.00 69.00 67.40 68.72 68.72 174,900
Oct 31, 2023 69.34 70.00 68.44 69.16 69.16 123,500
Oct 30, 2023 70.76 71.22 68.68 69.25 69.25 108,600
Oct 27, 2023 71.07 71.45 69.01 69.58 69.58 142,300
Oct 26, 2023 70.27 72.63 70.03 71.15 71.15 130,400
Oct 25, 2023 70.72 71.31 69.53 70.03 70.03 141,200
Oct 24, 2023 70.67 72.31 70.67 71.29 71.29 120,000
Oct 23, 2023 72.89 73.43 69.43 69.74 69.74 158,900
Oct 20, 2023 75.07 75.41 73.47 73.75 73.75 104,500
Oct 19, 2023 75.58 76.74 74.73 74.86 74.86 175,600
Oct 18, 2023 75.15 77.69 73.50 76.46 76.46 153,300
Oct 17, 2023 73.09 75.70 73.09 75.19 75.19 111,900
Oct 16, 2023 73.10 75.19 73.10 73.68 73.68 146,600
Oct 13, 2023 70.93 73.27 70.93 72.58 72.58 278,900
Oct 12, 2023 72.70 72.82 69.58 70.58 70.58 187,900
Oct 11, 2023 74.74 75.01 72.23 72.52 72.52 143,500
Oct 10, 2023 73.12 75.28 73.02 74.63 74.63 143,000
Oct 9, 2023 73.34 74.57 72.63 72.91 72.91 101,400
Oct 6, 2023 72.14 74.11 70.55 73.87 73.87 165,400
Oct 5, 2023 73.46 74.31 71.17 72.42 72.42 171,900
Oct 4, 2023 74.58 75.40 72.40 73.45 73.45 185,800
Oct 3, 2023 75.60 75.60 73.50 74.37 74.37 196,900
Oct 2, 2023 74.84 76.83 73.25 75.71 75.71 242,200
Sep 29, 2023 77.03 77.71 74.69 74.85 74.85 187,100
Sep 28, 2023 76.79 77.46 76.08 76.45 76.45 147,000
Sep 27, 2023 77.71 79.25 76.46 76.62 76.62 157,100
Sep 26, 2023 77.17 77.78 76.73 76.81 76.81 142,600
Sep 25, 2023 76.96 78.14 76.71 77.76 77.76 195,500
Sep 22, 2023 80.00 80.98 77.46 77.52 77.52 189,000
Sep 21, 2023 81.14 82.51 79.40 79.62 79.62 177,800
Sep 20, 2023 81.99 83.60 81.41 82.09 82.09 187,300
Sep 19, 2023 80.30 81.12 80.06 80.90 80.90 99,500
Sep 18, 2023 1.65 Dividend
Sep 18, 2023 79.35 81.06 78.46 80.41 80.41 164,900
Sep 15, 2023 82.56 82.65 80.00 81.20 79.55 385,700
Sep 14, 2023 81.55 82.92 81.30 82.56 80.88 139,700
Sep 13, 2023 82.48 82.72 80.59 81.08 79.43 130,100
Sep 12, 2023 82.82 83.48 80.81 81.94 80.27 164,900
Sep 11, 2023 81.84 82.96 81.05 82.82 81.14 169,700
Sep 8, 2023 79.78 81.33 78.83 81.22 79.57 119,400
Sep 7, 2023 80.53 81.04 78.94 79.47 77.86 151,200
Sep 6, 2023 82.86 82.99 80.01 80.49 78.85 134,300
Sep 5, 2023 83.46 83.63 81.94 82.85 81.17 159,200
Sep 1, 2023 85.62 85.62 83.70 84.00 82.29 116,400
Aug 31, 2023 85.50 86.53 84.15 84.34 82.63 124,700
Aug 30, 2023 84.62 86.89 84.45 85.85 84.11 116,800
Aug 29, 2023 84.58 86.15 84.54 85.00 83.27 124,800
Aug 28, 2023 84.73 86.29 84.20 84.97 83.24 122,100
Aug 25, 2023 84.62 85.56 83.00 84.15 82.44 156,600
Aug 24, 2023 84.50 86.39 84.00 84.35 82.64 160,600
Aug 23, 2023 84.92 85.20 83.87 84.40 82.68 160,400
Aug 22, 2023 85.46 86.48 84.72 84.85 83.13 122,100
Aug 21, 2023 83.75 86.16 83.42 85.36 83.63 169,800
Aug 18, 2023 83.91 85.72 83.29 84.25 82.54 175,200
Aug 17, 2023 85.70 86.58 83.93 84.42 82.70 160,800
Aug 16, 2023 89.62 90.33 85.48 85.70 83.96 188,300
Aug 15, 2023 92.13 92.13 89.36 89.59 87.77 140,800
Aug 14, 2023 93.75 93.75 91.83 92.47 90.59 154,200
Aug 11, 2023 92.32 94.15 91.97 93.91 92.00 111,300
Aug 10, 2023 93.58 96.01 90.81 91.44 89.58 138,700
Aug 9, 2023 89.99 94.26 89.31 92.74 90.86 158,400
Aug 8, 2023 100.00 100.00 88.83 89.42 87.60 422,200
Aug 7, 2023 98.01 98.57 94.21 96.09 94.14 282,300
Aug 4, 2023 99.89 101.09 97.60 98.78 96.77 226,100
Aug 3, 2023 101.25 102.30 99.76 100.34 98.30 124,200
Aug 2, 2023 98.00 103.14 97.51 101.25 99.19 206,600
Aug 1, 2023 101.13 101.83 98.01 99.93 97.90 201,100
Jul 31, 2023 107.40 108.80 101.22 101.89 99.82 193,800
Jul 28, 2023 107.18 109.52 105.92 107.06 104.88 164,000
Jul 27, 2023 105.72 105.91 103.16 105.29 103.15 192,900
Jul 26, 2023 98.90 105.38 98.90 105.00 102.87 253,100
Jul 25, 2023 97.89 99.59 96.89 99.15 97.14 114,300
Jul 24, 2023 93.82 98.17 93.82 97.89 95.90 216,600
Jul 21, 2023 95.20 95.20 92.88 93.82 91.91 171,300
Jul 20, 2023 93.95 95.29 92.01 94.50 92.58 109,400
Jul 19, 2023 95.32 95.46 93.68 94.16 92.25 124,200
Jul 18, 2023 94.77 96.03 93.44 95.17 93.24 106,800
Jul 17, 2023 91.30 94.41 90.74 94.13 92.22 129,200
Jul 14, 2023 92.41 92.64 89.17 91.40 89.54 173,700
Jul 13, 2023 92.09 93.69 91.82 92.63 90.75 120,600
Jul 12, 2023 94.39 94.77 91.61 91.69 89.83 268,800
Jul 11, 2023 93.73 94.64 92.34 93.33 91.43 127,600
Jul 10, 2023 91.89 94.08 91.89 93.25 91.36 159,600
Jul 7, 2023 93.47 96.29 91.94 92.12 90.25 250,300
Jul 6, 2023 93.22 93.57 90.27 93.28 91.38 146,900
Jul 5, 2023 94.06 95.82 93.44 94.52 92.60 190,800
Jul 3, 2023 92.20 94.95 92.20 94.64 92.72 158,500
Jun 30, 2023 92.15 92.66 89.89 92.16 90.29 169,100
Jun 29, 2023 89.07 91.97 89.03 91.55 89.69 202,800
Jun 28, 2023 92.27 92.27 88.58 89.22 87.41 248,100
Jun 27, 2023 90.20 93.43 89.41 92.99 91.10 336,300
Jun 26, 2023 1.65 Dividend
Jun 26, 2023 87.23 90.83 86.98 90.09 88.26 230,300
Jun 23, 2023 87.28 92.09 87.28 88.28 84.87 512,800
Jun 22, 2023 84.54 89.27 83.62 87.98 84.58 387,500
Jun 21, 2023 82.01 85.28 81.19 84.93 81.65 270,400
Jun 20, 2023 82.30 83.27 81.12 82.78 79.58 188,700
Jun 16, 2023 80.98 82.33 80.09 82.33 79.15 491,300
Jun 15, 2023 80.44 80.96 78.61 80.09 77.00 208,100
Jun 14, 2023 82.09 83.02 80.16 80.43 77.32 150,900
Jun 13, 2023 80.41 81.86 79.80 81.86 78.70 203,200
Jun 12, 2023 79.99 80.67 79.28 79.76 76.68 133,300
Jun 9, 2023 81.64 81.71 79.40 79.51 76.44 143,100
Jun 8, 2023 83.13 83.13 80.83 81.99 78.82 166,900
Jun 7, 2023 82.47 83.49 81.94 82.94 79.74 163,900
Jun 6, 2023 79.24 82.83 79.00 81.86 78.70 143,400
Jun 5, 2023 81.66 81.70 79.56 79.92 76.83 163,200
Jun 2, 2023 80.82 83.78 80.30 83.59 80.36 193,900
Jun 1, 2023 78.42 79.80 77.67 79.28 76.22 172,800
May 31, 2023 81.00 81.02 78.41 78.70 75.66 192,000
May 30, 2023 81.93 82.10 79.40 80.92 77.79 225,300
May 26, 2023 82.46 83.79 81.93 82.10 78.93 161,500
May 25, 2023 83.88 85.30 81.66 82.74 79.54 206,900
May 24, 2023 87.07 87.50 83.51 84.37 81.11 212,700
May 23, 2023 89.54 90.88 87.32 87.57 84.19 186,900
May 22, 2023 90.05 90.65 88.65 89.78 86.31 147,800
May 19, 2023 91.50 91.50 88.00 89.97 86.49 194,000
May 18, 2023 89.91 91.54 88.06 91.04 87.52 166,700
May 17, 2023 90.63 91.39 89.99 90.32 86.83 152,800
May 16, 2023 91.54 91.54 89.09 89.86 86.39 152,800
May 15, 2023 88.90 91.70 88.80 91.41 87.88 159,600
May 12, 2023 88.54 90.54 87.70 88.89 85.46 178,500
May 11, 2023 86.68 87.97 86.37 87.80 84.41 147,800
May 10, 2023 88.96 89.00 86.14 86.98 83.62 178,200
May 9, 2023 87.59 89.21 86.21 87.50 84.12 259,100
May 8, 2023 91.38 91.38 87.21 89.66 86.20 302,100
May 5, 2023 89.85 92.16 88.08 90.97 87.46 343,000
May 4, 2023 85.00 88.49 82.78 88.12 84.72 319,200
May 3, 2023 88.13 88.39 84.82 85.20 81.91 378,600
May 2, 2023 84.77 88.42 80.52 88.16 84.75 1,003,900
May 1, 2023 91.55 92.26 89.98 90.57 87.07 392,200
Apr 28, 2023 90.35 93.18 90.22 91.65 88.11 286,800
Apr 27, 2023 91.85 92.59 89.38 89.89 86.42 286,600
Apr 26, 2023 91.28 92.90 90.72 91.19 87.67 262,800
Apr 25, 2023 93.56 93.90 90.78 90.78 87.27 257,300
Apr 24, 2023 96.65 97.09 93.81 94.10 90.46 164,300
Apr 21, 2023 96.51 97.57 95.00 96.39 92.67 124,700
Apr 20, 2023 95.91 99.18 95.32 96.70 92.96 180,800
Apr 19, 2023 96.70 97.92 95.75 96.75 93.01 161,700

Related Tickers

WW WW International, Inc.
1.7350
-4.67%
 
ROL Rollins, Inc.
42.46
+0.04%
 
HRB H&R Block, Inc.
46.65
+0.17%
 
FTDR Frontdoor, Inc.
30.51
+1.67%
 
MCW Mister Car Wash, Inc.
6.74
+0.98%
 
SCI Service Corporation International
68.78
+0.76%
 
CSV Carriage Services, Inc.
23.91
+1.44%
 
BFAM Bright Horizons Family Solutions Inc.
103.48
-0.24%
 
IVP Inspire Veterinary Partners, Inc.
0.0411
+2.76%
 
EM Smart Share Global Limited
0.6400
-0.19%