Mail

MED - Medifast, Inc.

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
May 27, 2020	96.26	99.61	95.76	99.47	99.47	302,700
May 26, 2020	94.60	98.48	93.89	95.12	95.12	281,000
May 22, 2020	92.94	93.47	91.29	91.52	91.52	123,300
May 21, 2020	94.25	97.10	92.38	92.72	92.72	237,000
May 20, 2020	94.00	95.39	92.44	94.06	94.06	131,600
May 19, 2020	92.75	95.16	90.84	92.27	92.27	245,100
May 18, 2020	94.51	94.73	89.50	92.82	92.82	317,400
May 15, 2020	88.32	93.35	87.69	91.37	91.37	177,700
May 14, 2020	87.55	89.37	84.75	88.29	88.29	240,800
May 13, 2020	87.04	90.40	85.68	89.60	89.60	373,600
May 12, 2020	91.90	93.77	86.24	87.00	87.00	399,900
May 11, 2020	95.36	101.18	90.52	90.52	90.52	512,700
May 08, 2020	93.49	96.75	92.91	95.62	95.62	243,000
May 07, 2020	88.62	93.02	87.46	91.83	91.83	314,500
May 06, 2020	82.86	96.55	82.86	87.10	87.10	1,021,600
May 05, 2020	74.39	78.36	74.39	75.33	75.33	234,400
May 04, 2020	72.26	73.82	71.66	73.51	73.51	233,100
May 01, 2020	74.41	75.19	72.26	73.30	73.30	190,100
Apr. 30, 2020	78.17	79.97	75.78	75.88	75.88	276,500
Apr. 29, 2020	74.98	80.97	74.00	79.00	79.00	361,200
Apr. 28, 2020	74.39	75.43	71.52	73.21	73.21	212,800
Apr. 27, 2020	69.50	73.29	69.50	72.87	72.87	147,500
Apr. 24, 2020	68.83	70.14	67.42	69.12	69.12	170,500
Apr. 23, 2020	66.02	69.21	66.02	67.36	67.36	211,100
Apr. 22, 2020	66.00	66.56	64.25	65.69	65.69	212,300
Apr. 21, 2020	63.23	65.32	63.16	64.40	64.40	174,700
Apr. 20, 2020	64.00	66.96	63.22	64.29	64.29	249,600
Apr. 17, 2020	66.73	67.36	64.29	64.76	64.76	264,000
Apr. 16, 2020	66.99	68.27	63.74	65.13	65.13	274,700
Apr. 15, 2020	68.10	70.29	66.44	66.99	66.99	230,700
Apr. 14, 2020	74.12	74.70	70.03	70.10	70.10	479,200
Apr. 13, 2020	68.00	72.40	67.13	72.17	72.17	207,100
Apr. 09, 2020	69.41	70.26	68.31	68.80	68.80	262,400
Apr. 08, 2020	64.89	67.81	63.77	66.95	66.95	177,400
Apr. 07, 2020	65.64	69.24	62.44	63.01	63.01	266,600
Apr. 06, 2020	59.60	64.30	59.22	63.61	63.61	249,500
Apr. 03, 2020	57.76	60.49	54.75	57.19	57.19	217,900
Apr. 02, 2020	57.01	63.94	57.01	58.16	58.16	266,000
Apr. 01, 2020	61.10	62.35	56.07	57.46	57.46	296,600
Mar. 31, 2020	63.77	64.50	60.56	62.50	62.50	316,100
Mar. 30, 2020	64.74	65.20	62.11	63.93	63.93	201,700
Mar. 30, 2020	1.13 Dividend
Mar. 27, 2020	67.79	68.85	64.80	65.09	63.96	231,200
Mar. 26, 2020	65.64	71.51	65.55	69.57	68.36	273,100
Mar. 25, 2020	65.95	67.49	61.78	65.18	64.05	433,200
Mar. 24, 2020	58.30	66.27	56.38	65.60	64.46	378,900
Mar. 23, 2020	54.57	59.99	51.86	55.81	54.84	435,300
Mar. 20, 2020	53.80	58.69	53.00	54.75	53.80	400,100
Mar. 19, 2020	51.81	55.70	49.03	53.50	52.57	418,800
Mar. 18, 2020	50.93	59.25	49.19	51.98	51.08	455,100
Mar. 17, 2020	57.50	57.87	50.42	53.33	52.40	706,000
Mar. 16, 2020	64.00	66.42	57.06	57.14	56.15	526,500
Mar. 13, 2020	68.82	71.93	66.32	68.51	67.32	355,400
Mar. 12, 2020	65.93	71.03	61.99	66.63	65.47	385,200
Mar. 11, 2020	70.79	71.92	68.67	70.44	69.22	257,200
Mar. 10, 2020	75.49	76.86	69.77	72.17	70.92	391,600
Mar. 09, 2020	75.20	76.33	72.17	73.88	72.60	360,900
Mar. 06, 2020	77.49	79.77	77.02	79.46	78.08	205,100
Mar. 05, 2020	80.30	82.19	78.21	79.64	78.26	325,700
Mar. 04, 2020	82.00	82.67	79.26	82.52	81.09	248,500
Mar. 03, 2020	82.10	85.77	80.25	81.08	79.67	312,800
Mar. 02, 2020	83.41	84.27	80.67	82.32	80.89	357,900
Feb. 28, 2020	84.99	91.74	81.64	83.11	81.67	493,900
Feb. 27, 2020	81.11	91.00	81.00	85.82	84.33	954,600
Feb. 26, 2020	96.47	98.15	93.97	94.48	92.84	777,100
Feb. 25, 2020	96.09	96.15	93.07	95.06	93.41	326,700
Feb. 24, 2020	92.81	96.68	91.40	94.99	93.34	480,200
Feb. 21, 2020	101.65	101.65	95.40	95.98	94.31	366,800
Feb. 20, 2020	100.50	102.48	99.60	101.45	99.69	246,200
Feb. 19, 2020	103.50	104.27	100.36	100.92	99.17	188,700
Feb. 18, 2020	103.48	105.17	101.75	102.45	100.67	184,900
Feb. 14, 2020	105.41	107.36	102.46	103.68	101.88	154,100
Feb. 13, 2020	102.73	105.84	102.11	105.32	103.49	145,300
Feb. 12, 2020	103.27	104.14	101.85	103.83	102.03	139,100
Feb. 11, 2020	101.91	104.22	101.08	102.70	100.92	177,800
Feb. 10, 2020	100.02	101.57	100.01	100.90	99.15	175,300
Feb. 07, 2020	101.75	102.36	99.52	100.59	98.84	184,400
Feb. 06, 2020	102.95	103.01	101.30	101.83	100.06	165,700
Feb. 05, 2020	103.69	104.85	102.11	102.40	100.62	247,100
Feb. 04, 2020	101.26	104.21	100.34	101.73	99.96	294,400
Feb. 03, 2020	97.59	101.27	97.20	98.70	96.99	249,000
Jan. 31, 2020	98.04	99.72	95.53	96.63	94.95	312,900
Jan. 30, 2020	98.24	100.65	96.78	98.26	96.55	228,000
Jan. 29, 2020	102.62	103.36	99.27	99.37	97.64	175,800
Jan. 28, 2020	100.86	104.81	100.85	102.08	100.31	296,900
Jan. 27, 2020	101.17	105.01	100.25	100.33	98.59	253,600
Jan. 24, 2020	109.52	111.00	102.53	103.50	101.70	564,700
Jan. 23, 2020	116.43	116.43	108.24	108.97	107.08	470,400
Jan. 22, 2020	116.09	119.99	116.07	116.61	114.59	319,200
Jan. 21, 2020	115.53	116.39	114.38	115.78	113.77	274,400
Jan. 17, 2020	117.48	117.79	114.16	115.58	113.57	179,700
Jan. 16, 2020	115.99	116.98	114.74	116.89	114.86	194,700
Jan. 15, 2020	116.28	117.89	114.91	115.34	113.34	240,200
Jan. 14, 2020	113.93	117.82	113.93	116.50	114.48	323,200
Jan. 13, 2020	109.44	113.59	108.80	112.63	110.67	257,200
Jan. 10, 2020	109.78	111.62	108.72	109.57	107.67	168,100
Jan. 09, 2020	111.60	112.72	109.58	109.67	107.77	233,200
Jan. 08, 2020	110.67	112.39	110.52	111.24	109.31	169,100
Jan. 07, 2020	110.70	112.95	109.61	111.56	109.62	203,400
Jan. 06, 2020	109.58	112.77	109.51	110.69	108.77	279,600
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...