Canada Markets open in 6 hrs 4 mins

Medifast, Inc. (MED)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
161.82-3.69 (-2.23%)
At close: 2:55PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep. 30, 2020------
Sep. 29, 2020166.53166.53160.91161.38161.38104,900
Sep. 28, 2020166.25167.54163.24165.51165.51170,700
Sep. 25, 2020163.90166.43162.50164.90164.9072,600
Sep. 24, 2020163.97167.50160.57164.41164.41103,300
Sep. 23, 2020173.01173.01162.35163.79163.79142,300
Sep. 22, 2020173.41174.36170.56173.71173.71149,400
Sep. 21, 2020169.82175.63169.37172.16172.16185,300
Sep. 21, 20201.13 Dividend
Sep. 18, 2020175.52176.25171.16173.61172.48231,200
Sep. 17, 2020173.66176.44171.33173.94172.81103,200
Sep. 16, 2020177.75181.10176.10176.36175.21115,300
Sep. 15, 2020179.70179.94175.87176.27175.12129,200
Sep. 14, 2020179.85180.99175.83177.71176.55133,300
Sep. 11, 2020181.30182.54174.50177.83176.67140,600
Sep. 10, 2020175.97184.29175.15179.37178.20204,300
Sep. 09, 2020165.00176.21165.00174.32173.19188,000
Sep. 08, 2020158.16166.24156.79163.65162.58246,500
Sep. 04, 2020169.78170.49156.15160.44159.40236,500
Sep. 03, 2020170.04171.28167.79170.64169.53306,700
Sep. 02, 2020165.94171.85165.42171.76170.64371,100
Sep. 01, 2020162.77166.74161.51166.00164.92201,600
Aug. 31, 2020167.79167.90162.00162.72161.66477,900
Aug. 28, 2020166.49169.51165.35166.72165.63237,400
Aug. 27, 2020165.94167.69162.37165.88164.80177,300
Aug. 26, 2020165.84168.74164.59165.26164.18130,500
Aug. 25, 2020162.67167.77160.10166.40165.32171,400
Aug. 24, 2020166.73167.31161.00162.33161.27166,200
Aug. 21, 2020163.04166.34162.51165.22164.14143,400
Aug. 20, 2020161.12165.00159.05163.88162.81378,500
Aug. 19, 2020162.17164.50161.67162.17161.11242,000
Aug. 18, 2020161.47164.92161.30162.38161.32257,600
Aug. 17, 2020163.22163.92158.54161.80160.75640,800
Aug. 14, 2020165.20165.85161.02162.92161.86149,800
Aug. 13, 2020164.89168.53164.31165.54164.46233,300
Aug. 12, 2020164.22166.37163.19163.54162.48165,100
Aug. 11, 2020166.43168.82161.83162.79161.73195,600
Aug. 10, 2020164.37168.16162.80165.70164.62303,800
Aug. 07, 2020163.94167.03160.56163.42162.36264,000
Aug. 06, 2020177.70177.70159.20164.44163.37693,900
Aug. 05, 2020176.32183.54174.94182.68181.49323,600
Aug. 04, 2020169.99175.36168.41174.42173.28229,900
Aug. 03, 2020168.00171.68165.00170.91169.80301,700
Jul. 31, 2020166.14167.65164.00167.13166.04253,100
Jul. 30, 2020165.68166.77162.79166.01164.93258,000
Jul. 29, 2020164.00168.74164.00167.70166.61207,800
Jul. 28, 2020165.03166.37163.15163.59162.53216,800
Jul. 27, 2020163.45168.23162.82166.47165.39212,200
Jul. 24, 2020164.96164.96159.30162.12161.06175,300
Jul. 23, 2020163.64170.42163.50166.62165.54328,600
Jul. 22, 2020165.20166.74162.16165.56164.48245,800
Jul. 21, 2020168.00168.59161.88165.19164.11211,300
Jul. 20, 2020159.51167.95158.43166.67165.59585,700
Jul. 17, 2020161.00161.40158.30159.58158.54130,500
Jul. 16, 2020157.57162.75157.49160.31159.27175,300
Jul. 15, 2020157.04159.01152.74157.49156.46251,800
Jul. 14, 2020151.75154.13145.72153.79152.79212,400
Jul. 13, 2020152.85155.37150.30151.48150.49403,600
Jul. 10, 2020152.93154.42150.18152.85151.86477,800
Jul. 09, 2020149.28153.86149.06152.94151.94494,500
Jul. 08, 2020148.77151.30147.88149.47148.50432,700
Jul. 07, 2020149.80150.93147.63148.91147.94408,100
Jul. 06, 2020152.98157.98149.01149.82148.84510,500
Jul. 02, 2020143.47153.13143.45149.44148.47333,700
Jul. 01, 2020139.98142.91134.18141.27140.35259,000
Jun. 30, 2020135.88139.72135.42138.77137.87296,400
Jun. 29, 2020132.30136.79129.50136.60135.71347,200
Jun. 29, 20201.13 Dividend
Jun. 26, 2020130.70133.18130.50131.61129.63319,100
Jun. 25, 2020124.68131.11123.02131.05129.08246,800
Jun. 24, 2020125.00126.21120.97123.01121.16199,600
Jun. 23, 2020122.13126.30121.82125.96124.07192,800
Jun. 22, 2020119.50121.24118.20120.26118.45158,100
Jun. 19, 2020120.34122.12118.03118.72116.93245,300
Jun. 18, 2020116.04119.76116.01119.05117.26142,500
Jun. 17, 2020120.95122.11116.51117.28115.52164,000
Jun. 16, 2020116.98120.94115.55120.25118.44342,400
Jun. 15, 2020104.93113.31103.49113.10111.40278,300
Jun. 12, 2020103.47109.69102.22107.76106.14365,900
Jun. 11, 2020105.19105.4299.5999.8398.33262,900
Jun. 10, 2020110.88111.18106.05109.72108.07171,600
Jun. 09, 2020115.87116.27109.82111.00109.33232,300
Jun. 08, 2020114.57117.25113.01117.09115.33262,300
Jun. 05, 2020111.00113.91110.38113.43111.72213,900
Jun. 04, 2020106.72109.29106.37107.85106.23207,200
Jun. 03, 2020106.25109.25105.85106.72105.12191,000
Jun. 02, 2020104.45109.85102.85104.00102.44382,400
Jun. 01, 2020103.00106.64101.92103.32101.77218,600
May 29, 202097.75102.8097.52102.34100.80264,700
May 28, 202099.7499.8397.3098.1096.62191,400
May 27, 202096.2699.6195.7699.4797.97302,700
May 26, 202094.6098.4893.8995.1293.69281,000
May 22, 202092.9493.4791.2991.5290.14123,300
May 21, 202094.2597.1092.3892.7291.33237,000
May 20, 202094.0095.3992.4494.0692.65131,600
May 19, 202092.7595.1690.8492.2790.88245,100
May 18, 202094.5194.7389.5092.8291.42317,400
May 15, 202088.3293.3587.6991.3790.00177,700
May 14, 202087.5589.3784.7588.2986.96240,800
May 13, 202087.0490.4085.6889.6088.25373,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...