Canada markets closed

  • S&P/TSX
    19,472.74
    +181.76(+0.94%)

  • S&P 500
    4,232.60
    +30.98(+0.74%)

  • DOW
    34,777.76
    +229.23(+0.66%)

Medifast, Inc. (MED)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
278.32+11.29 (+4.23%)
At close: 4:00PM EDT

278.32 0.00 (0.00%)
After hours: 4:41PM EDT

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 07, 2021269.00278.97268.77278.32278.32168,014
May 06, 2021253.72267.52250.59267.03267.03149,100
May 05, 2021248.78261.69248.78252.28252.28147,900
May 04, 2021232.32232.32220.53225.00225.00151,800
May 03, 2021228.85236.95228.29234.10234.10137,900
Apr. 30, 2021223.41227.41222.40227.09227.0999,100
Apr. 29, 2021226.83230.87223.76226.42226.4266,500
Apr. 28, 2021228.52228.52224.56226.07226.0761,800
Apr. 27, 2021233.53235.36228.24230.01230.0159,200
Apr. 26, 2021233.78236.27230.80232.97232.9769,800
Apr. 23, 2021237.69239.42232.00232.62232.6294,500
Apr. 22, 2021240.96241.86234.53235.84235.8455,200
Apr. 21, 2021232.00238.50231.12238.18238.1887,800
Apr. 20, 2021234.03237.17228.50232.63232.6383,400
Apr. 19, 2021235.30237.14229.45234.97234.9773,500
Apr. 16, 2021235.00240.22231.87237.09237.0962,900
Apr. 15, 2021239.03239.03231.01235.00235.0083,200
Apr. 14, 2021234.65238.65233.51237.58237.5878,000
Apr. 13, 2021233.27239.00227.61234.01234.01129,600
Apr. 12, 2021222.19231.98222.19230.01230.0199,700
Apr. 09, 2021222.01222.99215.64221.23221.2368,200
Apr. 08, 2021219.03221.63217.00220.73220.7356,300
Apr. 07, 2021222.15222.50215.11217.95217.9598,500
Apr. 06, 2021221.74230.00221.74223.63223.63101,000
Apr. 05, 2021225.38228.02215.71219.50219.5098,000
Apr. 01, 2021215.38226.10213.76222.30222.30122,100
Mar. 31, 2021215.61221.30210.74211.82211.82173,400
Mar. 30, 2021206.65215.86202.53213.65213.65124,800
Mar. 29, 2021220.38222.19207.06207.37207.37184,000
Mar. 29, 20211.42 Dividend
Mar. 26, 2021223.55232.98218.73224.52223.10128,000
Mar. 25, 2021218.01227.20215.80223.51222.10137,100
Mar. 24, 2021231.25232.70221.05221.05219.65109,100
Mar. 23, 2021231.80238.27227.80230.68229.22142,700
Mar. 22, 2021242.29244.12231.94232.30230.83172,200
Mar. 19, 2021238.17245.55237.82238.34236.83249,600
Mar. 18, 2021251.27251.27234.74234.74233.26180,900
Mar. 17, 2021248.68260.69248.01253.67252.07179,000
Mar. 16, 2021251.07255.65246.13251.94250.35126,600
Mar. 15, 2021257.51259.78253.88256.07254.45112,600
Mar. 12, 2021253.95260.43253.95257.76256.13104,700
Mar. 11, 2021251.75257.51248.46256.94255.3199,900
Mar. 10, 2021247.59257.82245.81246.28244.7294,300
Mar. 09, 2021242.69256.09241.11245.66244.11178,300
Mar. 08, 2021243.31246.71231.95234.63233.15129,600
Mar. 05, 2021241.05243.36227.31243.16241.62143,000
Mar. 04, 2021251.82254.90234.73239.76238.24171,100
Mar. 03, 2021263.20263.76252.28254.42252.81101,200
Mar. 02, 2021268.69269.97261.23261.36259.7186,700
Mar. 01, 2021257.22268.01256.19265.82264.14120,500
Feb. 26, 2021250.35261.90232.67252.99251.39181,200
Feb. 25, 2021262.29268.64254.75254.75253.14119,500
Feb. 24, 2021250.97265.50250.97263.35261.6889,100
Feb. 23, 2021256.99256.99238.27253.32251.72133,100
Feb. 22, 2021264.76264.76259.39260.57258.92138,800
Feb. 19, 2021269.85273.09266.01268.23266.53101,900
Feb. 18, 2021268.96271.33265.81266.95265.2699,200
Feb. 17, 2021271.95277.24267.69272.84271.1169,400
Feb. 16, 2021276.48279.46271.17273.52271.79150,400
Feb. 12, 2021271.90274.99269.68274.30272.5765,600
Feb. 11, 2021271.61274.00263.71273.72271.9985,900
Feb. 10, 2021266.29278.33263.19270.90269.19147,700
Feb. 09, 2021257.44266.33252.46261.40259.75113,100
Feb. 08, 2021252.90259.20252.00257.95256.3292,400
Feb. 05, 2021252.60252.75246.18251.01249.4283,100
Feb. 04, 2021246.36251.24244.79250.77249.18101,600
Feb. 03, 2021239.85251.14236.44245.99244.43222,400
Feb. 02, 2021234.08238.96227.27237.49235.99100,300
Feb. 01, 2021236.43237.07225.45232.58231.11121,500
Jan. 29, 2021237.56241.37231.44234.67233.19120,900
Jan. 28, 2021240.38240.54230.01237.56236.06135,700
Jan. 27, 2021236.24247.95231.74240.49238.97179,000
Jan. 26, 2021240.05243.97236.75243.03241.4989,900
Jan. 25, 2021227.34240.60225.01240.14238.62140,400
Jan. 22, 2021220.04221.48217.55220.87219.4787,200
Jan. 21, 2021223.29224.68220.79221.31219.9181,900
Jan. 20, 2021225.00229.00222.60223.18221.77157,500
Jan. 19, 2021211.05222.00209.85222.00220.60160,400
Jan. 15, 2021214.72214.72202.96208.57207.25149,400
Jan. 14, 2021215.16219.78213.70215.79214.43115,500
Jan. 13, 2021210.82218.65207.72213.63212.28187,700
Jan. 12, 2021208.00212.50204.51208.60207.28105,800
Jan. 11, 2021207.17211.62204.10207.43206.12107,300
Jan. 08, 2021213.50213.70200.43208.31206.99163,700
Jan. 07, 2021220.65226.77213.56213.68212.33150,300
Jan. 06, 2021200.82219.99200.82218.13216.75301,100
Jan. 05, 2021191.33200.10191.33199.25197.9995,100
Jan. 04, 2021196.34198.68190.69192.60191.3892,600
Dec. 31, 2020193.76197.21191.00196.34195.1083,700
Dec. 30, 2020193.83196.00192.08192.92191.7056,400
Dec. 29, 2020191.02192.66185.07192.18190.96119,700
Dec. 28, 2020198.93198.99191.00191.65190.44108,400
Dec. 24, 2020201.92203.00196.02196.65195.4183,400
Dec. 23, 2020194.63202.36192.33202.26200.98164,100
Dec. 22, 2020196.52197.64193.22194.65193.4271,900
Dec. 21, 2020196.26198.87193.33195.18193.95119,400
Dec. 21, 20201.13 Dividend
Dec. 18, 2020200.82202.71198.72200.24197.85170,500
Dec. 17, 2020201.09203.11198.39200.96198.5688,400
Dec. 16, 2020200.65201.78198.30200.04197.6591,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...