MED - Medifast, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 20, 201896.7999.7796.3698.9298.92135,461
Apr 19, 2018102.11102.6996.3697.0497.04338,600
Apr 18, 2018103.35103.87101.64102.84102.84305,900
Apr 17, 2018100.84103.30100.63103.21103.21107,900
Apr 16, 201899.00101.1298.72100.66100.66115,800
Apr 13, 201898.2298.7097.3598.3298.32113,500
Apr 12, 2018100.12100.2597.7097.8097.80182,700
Apr 11, 201899.6899.9897.2699.4999.49163,300
Apr 10, 201897.2099.9296.6599.6399.63183,000
Apr 09, 201898.0198.2095.6196.6496.64155,200
Apr 06, 201896.3798.5195.1497.2697.26219,500
Apr 05, 201895.2597.9794.6596.6996.69195,000
Apr 04, 201891.1994.9290.6994.4894.48172,500
Apr 03, 201892.2392.8290.8391.9091.90163,900
Apr 02, 201893.6594.6091.0191.9391.93226,300
Mar 29, 201892.4894.4091.3593.4593.45232,900
Mar 28, 201888.9991.8388.7491.5491.54227,600
Mar 28, 20180.48 Dividend
Mar 27, 201889.8690.5588.9489.5789.09168,000
Mar 26, 201889.6990.2388.9489.8689.38267,200
Mar 23, 201889.3990.1287.4088.7688.28176,700
Mar 22, 201891.0591.4789.4589.8589.37135,300
Mar 21, 201891.1692.1389.2090.4589.97309,400
Mar 20, 201890.1291.6289.5590.9590.46206,700
Mar 19, 201889.8890.3088.8190.0089.52198,000
Mar 16, 201889.2590.6188.3689.8989.41195,200
Mar 15, 201890.5790.5788.9589.3188.83104,800
Mar 14, 201890.3691.3789.0290.1789.69163,300
Mar 13, 201888.7290.3988.4689.8089.32177,600
Mar 12, 201889.5391.5487.9088.2987.82205,700
Mar 09, 201885.1489.1784.7888.9688.48225,200
Mar 08, 201889.9290.0084.1484.4584.00375,800
Mar 07, 201879.8992.9179.0488.3687.891,413,100
Mar 06, 201867.3669.2165.3667.5167.15200,900
Mar 05, 201865.6067.6065.2267.1566.79160,800
Mar 02, 201863.3065.7363.2465.5265.17116,600
Mar 01, 201863.7864.3461.9663.3262.9890,000
Feb 28, 201863.9164.9763.6563.7963.45107,800
Feb 27, 201866.9566.9563.3963.5363.19134,100
Feb 26, 201866.6667.4966.2667.1366.7768,800
Feb 23, 201866.2966.7765.3966.4866.1242,700
Feb 22, 201866.9367.1765.7065.9365.5858,600
Feb 21, 201866.7067.0065.8766.7566.3955,900
Feb 20, 201868.9269.0066.4666.5066.1486,300
Feb 16, 201869.1070.1268.6169.1168.7471,600
Feb 15, 201868.9169.8668.4769.1768.8086,500
Feb 14, 201866.5569.1566.5568.8368.4679,800
Feb 13, 201865.9467.2965.7166.8566.4982,200
Feb 12, 201866.7267.5065.3366.1665.8184,100
Feb 09, 201867.1367.4065.2066.7066.3480,100
Feb 08, 201866.8467.7966.6566.7566.39115,900
Feb 07, 201866.4467.1365.6566.6866.32107,200
Feb 06, 201865.3467.6765.0666.4466.0881,300
Feb 05, 201866.4267.8665.2766.2165.86133,400
Feb 02, 201867.9068.6466.6066.9066.5494,700
Feb 01, 201868.6768.9267.7568.0067.64142,300
Jan 31, 201870.2270.2268.3568.7168.3475,100
Jan 30, 201870.2470.5869.0170.2169.8383,500
Jan 29, 201870.8671.5870.2270.3069.9262,600
Jan 26, 201871.9771.9770.0070.9670.5877,800
Jan 25, 201872.1072.4671.2971.9471.55107,600
Jan 24, 201873.0473.9471.4472.0271.6357,400
Jan 23, 201872.8272.8272.0172.5572.1680,500
Jan 22, 201872.8973.7571.9072.8172.4245,500
Jan 19, 201871.9273.1671.9273.1472.7554,400
Jan 18, 201873.0773.0771.4172.1471.7552,900
Jan 17, 201872.4273.7972.0073.4073.0176,200
Jan 16, 201873.1274.2972.2672.2771.88139,500
Jan 12, 201872.2673.2072.0672.8572.4676,300
Jan 11, 201871.3572.4471.0172.1671.7766,900
Jan 10, 201871.0871.4570.5471.3770.9983,600
Jan 09, 201870.4172.3270.4171.2270.8497,400
Jan 08, 201869.9371.1069.0070.5970.2159,800
Jan 05, 201870.5770.6669.3670.0969.7191,100
Jan 04, 201871.3471.8770.3270.5770.1999,800
Jan 03, 201872.4873.0270.8371.0670.68100,900
Jan 02, 201869.8872.7269.8872.5172.12162,100
Dec 29, 201770.2570.4869.7069.8169.4491,000
Dec 28, 201771.5672.5969.8370.2669.88135,900
Dec 27, 201773.0073.2971.5071.6271.2455,000
Dec 26, 201772.3473.4172.0372.7472.3573,700
Dec 22, 201771.8772.8871.5872.6472.2558,900
Dec 21, 201771.7072.6471.4772.0671.6766,300
Dec 21, 20170.48 Dividend
Dec 20, 201772.8772.8771.7972.0671.2072,400
Dec 19, 201773.6174.7872.4672.5871.7163,200
Dec 18, 201773.8674.3872.5673.4672.5898,000
Dec 15, 201771.8973.5871.8973.5272.64277,800
Dec 14, 201772.6872.8971.5071.7670.9080,700
Dec 13, 201771.5473.8370.6172.7971.92137,200
Dec 12, 201773.2573.2570.8871.5370.6790,300
Dec 11, 201772.9073.5572.5473.2272.34327,200
Dec 08, 201772.0373.6072.0372.8872.01162,000
Dec 07, 201766.4771.6266.4771.4070.54314,100
Dec 06, 201767.0067.0665.3965.5364.74136,000
Dec 05, 201765.9167.2365.5666.9466.14105,400
Dec 04, 201766.9867.3564.8065.7164.92146,700
Dec 01, 201768.5268.5466.5566.6165.81160,700
Nov 30, 201768.9969.1268.2868.5367.7194,200
Nov 29, 201768.8469.1068.3568.9268.0966,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...