MED - Medifast, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 27, 202096.2699.6195.7699.4799.47302,700
May 26, 202094.6098.4893.8995.1295.12281,000
May 22, 202092.9493.4791.2991.5291.52123,300
May 21, 202094.2597.1092.3892.7292.72237,000
May 20, 202094.0095.3992.4494.0694.06131,600
May 19, 202092.7595.1690.8492.2792.27245,100
May 18, 202094.5194.7389.5092.8292.82317,400
May 15, 202088.3293.3587.6991.3791.37177,700
May 14, 202087.5589.3784.7588.2988.29240,800
May 13, 202087.0490.4085.6889.6089.60373,600
May 12, 202091.9093.7786.2487.0087.00399,900
May 11, 202095.36101.1890.5290.5290.52512,700
May 08, 202093.4996.7592.9195.6295.62243,000
May 07, 202088.6293.0287.4691.8391.83314,500
May 06, 202082.8696.5582.8687.1087.101,021,600
May 05, 202074.3978.3674.3975.3375.33234,400
May 04, 202072.2673.8271.6673.5173.51233,100
May 01, 202074.4175.1972.2673.3073.30190,100
Apr. 30, 202078.1779.9775.7875.8875.88276,500
Apr. 29, 202074.9880.9774.0079.0079.00361,200
Apr. 28, 202074.3975.4371.5273.2173.21212,800
Apr. 27, 202069.5073.2969.5072.8772.87147,500
Apr. 24, 202068.8370.1467.4269.1269.12170,500
Apr. 23, 202066.0269.2166.0267.3667.36211,100
Apr. 22, 202066.0066.5664.2565.6965.69212,300
Apr. 21, 202063.2365.3263.1664.4064.40174,700
Apr. 20, 202064.0066.9663.2264.2964.29249,600
Apr. 17, 202066.7367.3664.2964.7664.76264,000
Apr. 16, 202066.9968.2763.7465.1365.13274,700
Apr. 15, 202068.1070.2966.4466.9966.99230,700
Apr. 14, 202074.1274.7070.0370.1070.10479,200
Apr. 13, 202068.0072.4067.1372.1772.17207,100
Apr. 09, 202069.4170.2668.3168.8068.80262,400
Apr. 08, 202064.8967.8163.7766.9566.95177,400
Apr. 07, 202065.6469.2462.4463.0163.01266,600
Apr. 06, 202059.6064.3059.2263.6163.61249,500
Apr. 03, 202057.7660.4954.7557.1957.19217,900
Apr. 02, 202057.0163.9457.0158.1658.16266,000
Apr. 01, 202061.1062.3556.0757.4657.46296,600
Mar. 31, 202063.7764.5060.5662.5062.50316,100
Mar. 30, 202064.7465.2062.1163.9363.93201,700
Mar. 30, 20201.13 Dividend
Mar. 27, 202067.7968.8564.8065.0963.96231,200
Mar. 26, 202065.6471.5165.5569.5768.36273,100
Mar. 25, 202065.9567.4961.7865.1864.05433,200
Mar. 24, 202058.3066.2756.3865.6064.46378,900
Mar. 23, 202054.5759.9951.8655.8154.84435,300
Mar. 20, 202053.8058.6953.0054.7553.80400,100
Mar. 19, 202051.8155.7049.0353.5052.57418,800
Mar. 18, 202050.9359.2549.1951.9851.08455,100
Mar. 17, 202057.5057.8750.4253.3352.40706,000
Mar. 16, 202064.0066.4257.0657.1456.15526,500
Mar. 13, 202068.8271.9366.3268.5167.32355,400
Mar. 12, 202065.9371.0361.9966.6365.47385,200
Mar. 11, 202070.7971.9268.6770.4469.22257,200
Mar. 10, 202075.4976.8669.7772.1770.92391,600
Mar. 09, 202075.2076.3372.1773.8872.60360,900
Mar. 06, 202077.4979.7777.0279.4678.08205,100
Mar. 05, 202080.3082.1978.2179.6478.26325,700
Mar. 04, 202082.0082.6779.2682.5281.09248,500
Mar. 03, 202082.1085.7780.2581.0879.67312,800
Mar. 02, 202083.4184.2780.6782.3280.89357,900
Feb. 28, 202084.9991.7481.6483.1181.67493,900
Feb. 27, 202081.1191.0081.0085.8284.33954,600
Feb. 26, 202096.4798.1593.9794.4892.84777,100
Feb. 25, 202096.0996.1593.0795.0693.41326,700
Feb. 24, 202092.8196.6891.4094.9993.34480,200
Feb. 21, 2020101.65101.6595.4095.9894.31366,800
Feb. 20, 2020100.50102.4899.60101.4599.69246,200
Feb. 19, 2020103.50104.27100.36100.9299.17188,700
Feb. 18, 2020103.48105.17101.75102.45100.67184,900
Feb. 14, 2020105.41107.36102.46103.68101.88154,100
Feb. 13, 2020102.73105.84102.11105.32103.49145,300
Feb. 12, 2020103.27104.14101.85103.83102.03139,100
Feb. 11, 2020101.91104.22101.08102.70100.92177,800
Feb. 10, 2020100.02101.57100.01100.9099.15175,300
Feb. 07, 2020101.75102.3699.52100.5998.84184,400
Feb. 06, 2020102.95103.01101.30101.83100.06165,700
Feb. 05, 2020103.69104.85102.11102.40100.62247,100
Feb. 04, 2020101.26104.21100.34101.7399.96294,400
Feb. 03, 202097.59101.2797.2098.7096.99249,000
Jan. 31, 202098.0499.7295.5396.6394.95312,900
Jan. 30, 202098.24100.6596.7898.2696.55228,000
Jan. 29, 2020102.62103.3699.2799.3797.64175,800
Jan. 28, 2020100.86104.81100.85102.08100.31296,900
Jan. 27, 2020101.17105.01100.25100.3398.59253,600
Jan. 24, 2020109.52111.00102.53103.50101.70564,700
Jan. 23, 2020116.43116.43108.24108.97107.08470,400
Jan. 22, 2020116.09119.99116.07116.61114.59319,200
Jan. 21, 2020115.53116.39114.38115.78113.77274,400
Jan. 17, 2020117.48117.79114.16115.58113.57179,700
Jan. 16, 2020115.99116.98114.74116.89114.86194,700
Jan. 15, 2020116.28117.89114.91115.34113.34240,200
Jan. 14, 2020113.93117.82113.93116.50114.48323,200
Jan. 13, 2020109.44113.59108.80112.63110.67257,200
Jan. 10, 2020109.78111.62108.72109.57107.67168,100
Jan. 09, 2020111.60112.72109.58109.67107.77233,200
Jan. 08, 2020110.67112.39110.52111.24109.31169,100
Jan. 07, 2020110.70112.95109.61111.56109.62203,400
Jan. 06, 2020109.58112.77109.51110.69108.77279,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...