Canada markets open in 2 hours 50 minutes

  • S&P/TSX
    18,299.62
    +239.36(+1.33%)

  • S&P 500
    3,901.82
    +90.67(+2.38%)

  • DOW
    31,535.51
    +603.14(+1.95%)

Medifast, Inc. (MED)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
265.82+12.83 (+5.07%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar. 01, 2021257.22268.01256.19265.82265.82120,500
Feb. 26, 2021250.35261.90232.67252.99252.99181,200
Feb. 25, 2021262.29268.64254.75254.75254.75119,500
Feb. 24, 2021250.97265.50250.97263.35263.3589,100
Feb. 23, 2021256.99256.99238.27253.32253.32133,100
Feb. 22, 2021264.76264.76259.39260.57260.57138,800
Feb. 19, 2021269.85273.09266.01268.23268.23101,900
Feb. 18, 2021268.96271.33265.81266.95266.9599,200
Feb. 17, 2021271.95277.24267.69272.84272.8469,400
Feb. 16, 2021276.48279.46271.17273.52273.52150,400
Feb. 12, 2021271.90274.99269.68274.30274.3065,600
Feb. 11, 2021271.61274.00263.71273.72273.7285,900
Feb. 10, 2021266.29278.33263.19270.90270.90147,700
Feb. 09, 2021257.44266.33252.46261.40261.40113,100
Feb. 08, 2021252.90259.20252.00257.95257.9592,400
Feb. 05, 2021252.60252.75246.18251.01251.0183,100
Feb. 04, 2021246.36251.24244.79250.77250.77101,600
Feb. 03, 2021239.85251.14236.44245.99245.99222,400
Feb. 02, 2021234.08238.96227.27237.49237.49100,300
Feb. 01, 2021236.43237.07225.45232.58232.58121,500
Jan. 29, 2021237.56241.37231.44234.67234.67120,900
Jan. 28, 2021240.38240.54230.01237.56237.56135,700
Jan. 27, 2021236.24247.95231.74240.49240.49179,000
Jan. 26, 2021240.05243.97236.75243.03243.0389,900
Jan. 25, 2021227.34240.60225.01240.14240.14140,400
Jan. 22, 2021220.04221.48217.55220.87220.8787,200
Jan. 21, 2021223.29224.68220.79221.31221.3181,900
Jan. 20, 2021225.00229.00222.60223.18223.18157,500
Jan. 19, 2021211.05222.00209.85222.00222.00160,400
Jan. 15, 2021214.72214.72202.96208.57208.57149,400
Jan. 14, 2021215.16219.78213.70215.79215.79115,500
Jan. 13, 2021210.82218.65207.72213.63213.63187,700
Jan. 12, 2021208.00212.50204.51208.60208.60105,800
Jan. 11, 2021207.17211.62204.10207.43207.43107,300
Jan. 08, 2021213.50213.70200.43208.31208.31163,700
Jan. 07, 2021220.65226.77213.56213.68213.68150,300
Jan. 06, 2021200.82219.99200.82218.13218.13301,100
Jan. 05, 2021191.33200.10191.33199.25199.2595,100
Jan. 04, 2021196.34198.68190.69192.60192.6092,600
Dec. 31, 2020193.76197.21191.00196.34196.3483,700
Dec. 30, 2020193.83196.00192.08192.92192.9256,400
Dec. 29, 2020191.02192.66185.07192.18192.18119,700
Dec. 28, 2020198.93198.99191.00191.65191.65108,400
Dec. 24, 2020201.92203.00196.02196.65196.6583,400
Dec. 23, 2020194.63202.36192.33202.26202.26164,100
Dec. 22, 2020196.52197.64193.22194.65194.6571,900
Dec. 21, 2020196.26198.87193.33195.18195.18119,400
Dec. 21, 20201.13 Dividend
Dec. 18, 2020200.82202.71198.72200.24199.11170,500
Dec. 17, 2020201.09203.11198.39200.96199.8388,400
Dec. 16, 2020200.65201.78198.30200.04198.9191,600
Dec. 15, 2020195.82203.20195.82199.96198.83107,800
Dec. 14, 2020186.24196.67186.24193.84192.75138,600
Dec. 11, 2020194.40195.49183.46184.72183.68171,300
Dec. 10, 2020199.17202.63193.48197.11196.00101,000
Dec. 09, 2020206.06206.35199.16200.04198.9187,500
Dec. 08, 2020201.85207.07197.49206.58205.41131,800
Dec. 07, 2020204.09204.80200.18202.88201.74211,300
Dec. 04, 2020206.45208.41203.96204.81203.6586,100
Dec. 03, 2020204.03208.34204.03205.98204.8286,000
Dec. 02, 2020204.09206.91202.51204.29203.1490,200
Dec. 01, 2020206.26207.35198.44206.89205.72158,400
Nov. 30, 2020207.00208.57202.80204.14202.99250,900
Nov. 27, 2020196.52206.37196.52206.37205.21156,200
Nov. 25, 2020192.70195.28187.34194.35193.25141,900
Nov. 24, 2020192.91196.37187.21192.68191.59230,200
Nov. 23, 2020180.29195.48180.29191.90190.82234,300
Nov. 20, 2020172.63180.99170.18178.87177.86154,800
Nov. 19, 2020169.81174.41169.01173.15172.1789,000
Nov. 18, 2020173.29174.92168.52168.54167.5967,300
Nov. 17, 2020171.20175.00167.24173.30172.32118,700
Nov. 16, 2020170.59173.41168.00170.53169.57104,400
Nov. 13, 2020170.63171.60167.21169.62168.6673,400
Nov. 12, 2020170.00170.85166.97169.02168.07138,900
Nov. 11, 2020165.67171.30165.39170.00169.04192,100
Nov. 10, 2020161.80164.71154.89163.13162.21196,900
Nov. 09, 2020175.87179.04160.03160.10159.20256,200
Nov. 06, 2020168.72174.73164.41173.48172.50150,300
Nov. 05, 2020167.73171.17164.00168.41167.46239,500
Nov. 04, 2020160.98162.94158.12160.90159.99160,100
Nov. 03, 2020166.34169.80158.36158.67157.77494,500
Nov. 02, 2020143.18146.39141.06146.24145.41196,000
Oct. 30, 2020149.18149.23139.59140.49139.70180,200
Oct. 29, 2020149.09151.49145.40150.78149.93156,800
Oct. 28, 2020150.91151.51147.12149.85149.00234,500
Oct. 27, 2020152.63154.32150.43153.21152.35120,400
Oct. 26, 2020148.56152.14148.56151.80150.9497,200
Oct. 23, 2020148.68151.67148.68150.56149.7178,700
Oct. 22, 2020148.41152.81146.52147.24146.41227,100
Oct. 21, 2020146.90150.99146.88147.72146.89140,100
Oct. 20, 2020153.61153.61145.98146.12145.30178,900
Oct. 19, 2020156.00157.71151.32152.50151.64160,700
Oct. 16, 2020162.96162.96155.64155.99155.11130,000
Oct. 15, 2020158.14164.00157.47162.88161.96129,500
Oct. 14, 2020164.00164.00157.10160.19159.29129,400
Oct. 13, 2020161.70163.97155.10163.01162.09161,300
Oct. 12, 2020166.00167.11162.10162.81161.89130,000
Oct. 09, 2020164.40166.32162.94164.99164.06132,900
Oct. 08, 2020166.07166.50161.91163.20162.28130,900
Oct. 07, 2020165.15168.00163.63164.69163.76186,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...