Medifast, Inc. (MED)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

33.71

+0.21

(+0.63%)

At close: 04:00PM EDT

33.71

0.00

(0.00%)

After hours:

05:39PM EDT

Time Period:

Apr 27, 2023 - Apr 27, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 26, 2024	33.42	33.95	33.06	33.71	33.71	299,700
Apr 25, 2024	33.24	33.89	33.03	33.50	33.50	323,600
Apr 24, 2024	33.42	33.81	32.65	33.57	33.57	218,400
Apr 23, 2024	32.34	33.63	32.29	33.42	33.42	288,700
Apr 22, 2024	32.45	32.75	31.88	32.60	32.60	285,900
Apr 19, 2024	32.26	32.99	32.11	32.44	32.44	288,500
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 09, 2024	33.17	34.92	33.13	34.05	34.05	335,800
Apr 08, 2024	33.27	34.36	33.11	33.14	33.14	466,800
Apr 05, 2024	33.56	33.82	32.38	32.83	32.83	362,500
Apr 04, 2024	34.29	34.77	33.81	33.88	33.88	249,600
Apr 03, 2024	34.93	35.10	33.79	34.06	34.06	252,800
Apr 02, 2024	37.18	37.18	34.90	35.12	35.12	376,300
Apr 01, 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 08, 2024	38.58	40.32	38.58	39.66	39.66	414,700
Mar 07, 2024	38.32	38.98	37.60	38.09	38.09	331,400
Mar 06, 2024	39.18	39.25	38.04	38.04	38.04	316,400
Mar 05, 2024	39.20	40.21	38.60	38.83	38.83	332,500
Mar 04, 2024	40.20	40.66	39.21	39.50	39.50	331,100
Mar 01, 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 09, 2024	54.30	54.80	52.96	53.53	53.53	272,500
Feb 08, 2024	53.91	54.88	53.76	54.68	54.68	148,200
Feb 07, 2024	53.89	54.82	53.22	54.05	54.05	193,800
Feb 06, 2024	51.78	54.12	51.67	53.87	53.87	214,300
Feb 05, 2024	52.64	52.69	51.67	51.67	51.67	188,800
Feb 02, 2024	53.89	54.11	52.49	53.04	53.04	206,400
Feb 01, 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 09, 2024	66.27	66.51	62.95	63.07	63.07	318,200
Jan 08, 2024	64.00	67.50	63.86	67.14	67.14	240,200
Jan 05, 2024	64.67	65.27	63.10	64.50	64.50	147,300
Jan 04, 2024	68.55	68.87	64.28	65.03	65.03	389,200
Jan 03, 2024	70.02	70.50	67.59	68.74	68.74	455,900
Jan 02, 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 08, 2023	74.89	75.94	74.33	74.81	74.81	117,800
Dec 07, 2023	72.23	75.60	72.23	74.96	74.96	185,900
Dec 06, 2023	68.80	72.57	68.80	72.20	72.20	241,800
Dec 05, 2023	69.00	69.38	67.85	68.13	68.13	133,700
Dec 04, 2023	67.75	70.00	67.75	69.74	69.74	161,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,969.24+83.86(+0.38%)

S&P 5005,099.96+51.54(+1.02%)

DOW38,239.66+153.86(+0.40%)

CAD/USD0.7316-0.0007(-0.10%)

CRUDE OIL83.66+0.09(+0.11%)

Bitcoin CAD86,133.92-1,789.54(-2.04%)

Medifast, Inc. (MED)

S&P/TSX
21,969.24
+83.86(+0.38%)

S&P 500
5,099.96
+51.54(+1.02%)

DOW
38,239.66
+153.86(+0.40%)

CAD/USD
0.7316
-0.0007(-0.10%)

CRUDE OIL
83.66
+0.09(+0.11%)

Bitcoin CAD
86,133.92
-1,789.54(-2.04%)