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

Date	Open	High	Low	Close*	Adj Close**	Volume
Sep. 30, 2020	-	-	-	-	-	-
Sep. 29, 2020	166.53	166.53	160.91	161.38	161.38	104,900
Sep. 28, 2020	166.25	167.54	163.24	165.51	165.51	170,700
Sep. 25, 2020	163.90	166.43	162.50	164.90	164.90	72,600
Sep. 24, 2020	163.97	167.50	160.57	164.41	164.41	103,300
Sep. 23, 2020	173.01	173.01	162.35	163.79	163.79	142,300
Sep. 22, 2020	173.41	174.36	170.56	173.71	173.71	149,400
Sep. 21, 2020	169.82	175.63	169.37	172.16	172.16	185,300
Sep. 21, 2020	1.13 Dividend
Sep. 18, 2020	175.52	176.25	171.16	173.61	172.48	231,200
Sep. 17, 2020	173.66	176.44	171.33	173.94	172.81	103,200
Sep. 16, 2020	177.75	181.10	176.10	176.36	175.21	115,300
Sep. 15, 2020	179.70	179.94	175.87	176.27	175.12	129,200
Sep. 14, 2020	179.85	180.99	175.83	177.71	176.55	133,300
Sep. 11, 2020	181.30	182.54	174.50	177.83	176.67	140,600
Sep. 10, 2020	175.97	184.29	175.15	179.37	178.20	204,300
Sep. 09, 2020	165.00	176.21	165.00	174.32	173.19	188,000
Sep. 08, 2020	158.16	166.24	156.79	163.65	162.58	246,500
Sep. 04, 2020	169.78	170.49	156.15	160.44	159.40	236,500
Sep. 03, 2020	170.04	171.28	167.79	170.64	169.53	306,700
Sep. 02, 2020	165.94	171.85	165.42	171.76	170.64	371,100
Sep. 01, 2020	162.77	166.74	161.51	166.00	164.92	201,600
Aug. 31, 2020	167.79	167.90	162.00	162.72	161.66	477,900
Aug. 28, 2020	166.49	169.51	165.35	166.72	165.63	237,400
Aug. 27, 2020	165.94	167.69	162.37	165.88	164.80	177,300
Aug. 26, 2020	165.84	168.74	164.59	165.26	164.18	130,500
Aug. 25, 2020	162.67	167.77	160.10	166.40	165.32	171,400
Aug. 24, 2020	166.73	167.31	161.00	162.33	161.27	166,200
Aug. 21, 2020	163.04	166.34	162.51	165.22	164.14	143,400
Aug. 20, 2020	161.12	165.00	159.05	163.88	162.81	378,500
Aug. 19, 2020	162.17	164.50	161.67	162.17	161.11	242,000
Aug. 18, 2020	161.47	164.92	161.30	162.38	161.32	257,600
Aug. 17, 2020	163.22	163.92	158.54	161.80	160.75	640,800
Aug. 14, 2020	165.20	165.85	161.02	162.92	161.86	149,800
Aug. 13, 2020	164.89	168.53	164.31	165.54	164.46	233,300
Aug. 12, 2020	164.22	166.37	163.19	163.54	162.48	165,100
Aug. 11, 2020	166.43	168.82	161.83	162.79	161.73	195,600
Aug. 10, 2020	164.37	168.16	162.80	165.70	164.62	303,800
Aug. 07, 2020	163.94	167.03	160.56	163.42	162.36	264,000
Aug. 06, 2020	177.70	177.70	159.20	164.44	163.37	693,900
Aug. 05, 2020	176.32	183.54	174.94	182.68	181.49	323,600
Aug. 04, 2020	169.99	175.36	168.41	174.42	173.28	229,900
Aug. 03, 2020	168.00	171.68	165.00	170.91	169.80	301,700
Jul. 31, 2020	166.14	167.65	164.00	167.13	166.04	253,100
Jul. 30, 2020	165.68	166.77	162.79	166.01	164.93	258,000
Jul. 29, 2020	164.00	168.74	164.00	167.70	166.61	207,800
Jul. 28, 2020	165.03	166.37	163.15	163.59	162.53	216,800
Jul. 27, 2020	163.45	168.23	162.82	166.47	165.39	212,200
Jul. 24, 2020	164.96	164.96	159.30	162.12	161.06	175,300
Jul. 23, 2020	163.64	170.42	163.50	166.62	165.54	328,600
Jul. 22, 2020	165.20	166.74	162.16	165.56	164.48	245,800
Jul. 21, 2020	168.00	168.59	161.88	165.19	164.11	211,300
Jul. 20, 2020	159.51	167.95	158.43	166.67	165.59	585,700
Jul. 17, 2020	161.00	161.40	158.30	159.58	158.54	130,500
Jul. 16, 2020	157.57	162.75	157.49	160.31	159.27	175,300
Jul. 15, 2020	157.04	159.01	152.74	157.49	156.46	251,800
Jul. 14, 2020	151.75	154.13	145.72	153.79	152.79	212,400
Jul. 13, 2020	152.85	155.37	150.30	151.48	150.49	403,600
Jul. 10, 2020	152.93	154.42	150.18	152.85	151.86	477,800
Jul. 09, 2020	149.28	153.86	149.06	152.94	151.94	494,500
Jul. 08, 2020	148.77	151.30	147.88	149.47	148.50	432,700
Jul. 07, 2020	149.80	150.93	147.63	148.91	147.94	408,100
Jul. 06, 2020	152.98	157.98	149.01	149.82	148.84	510,500
Jul. 02, 2020	143.47	153.13	143.45	149.44	148.47	333,700
Jul. 01, 2020	139.98	142.91	134.18	141.27	140.35	259,000
Jun. 30, 2020	135.88	139.72	135.42	138.77	137.87	296,400
Jun. 29, 2020	132.30	136.79	129.50	136.60	135.71	347,200
Jun. 29, 2020	1.13 Dividend
Jun. 26, 2020	130.70	133.18	130.50	131.61	129.63	319,100
Jun. 25, 2020	124.68	131.11	123.02	131.05	129.08	246,800
Jun. 24, 2020	125.00	126.21	120.97	123.01	121.16	199,600
Jun. 23, 2020	122.13	126.30	121.82	125.96	124.07	192,800
Jun. 22, 2020	119.50	121.24	118.20	120.26	118.45	158,100
Jun. 19, 2020	120.34	122.12	118.03	118.72	116.93	245,300
Jun. 18, 2020	116.04	119.76	116.01	119.05	117.26	142,500
Jun. 17, 2020	120.95	122.11	116.51	117.28	115.52	164,000
Jun. 16, 2020	116.98	120.94	115.55	120.25	118.44	342,400
Jun. 15, 2020	104.93	113.31	103.49	113.10	111.40	278,300
Jun. 12, 2020	103.47	109.69	102.22	107.76	106.14	365,900
Jun. 11, 2020	105.19	105.42	99.59	99.83	98.33	262,900
Jun. 10, 2020	110.88	111.18	106.05	109.72	108.07	171,600
Jun. 09, 2020	115.87	116.27	109.82	111.00	109.33	232,300
Jun. 08, 2020	114.57	117.25	113.01	117.09	115.33	262,300
Jun. 05, 2020	111.00	113.91	110.38	113.43	111.72	213,900
Jun. 04, 2020	106.72	109.29	106.37	107.85	106.23	207,200
Jun. 03, 2020	106.25	109.25	105.85	106.72	105.12	191,000
Jun. 02, 2020	104.45	109.85	102.85	104.00	102.44	382,400
Jun. 01, 2020	103.00	106.64	101.92	103.32	101.77	218,600
May 29, 2020	97.75	102.80	97.52	102.34	100.80	264,700
May 28, 2020	99.74	99.83	97.30	98.10	96.62	191,400
May 27, 2020	96.26	99.61	95.76	99.47	97.97	302,700
May 26, 2020	94.60	98.48	93.89	95.12	93.69	281,000
May 22, 2020	92.94	93.47	91.29	91.52	90.14	123,300
May 21, 2020	94.25	97.10	92.38	92.72	91.33	237,000
May 20, 2020	94.00	95.39	92.44	94.06	92.65	131,600
May 19, 2020	92.75	95.16	90.84	92.27	90.88	245,100
May 18, 2020	94.51	94.73	89.50	92.82	91.42	317,400
May 15, 2020	88.32	93.35	87.69	91.37	90.00	177,700
May 14, 2020	87.55	89.37	84.75	88.29	86.96	240,800
May 13, 2020	87.04	90.40	85.68	89.60	88.25	373,600
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX16,212.44-30.37(-0.19%)

S&P 5003,345.51-6.09(-0.18%)

DOW27,534.44-49.62(-0.18%)

Medifast, Inc. (MED)

S&P/TSX
16,212.44
-30.37(-0.19%)

S&P 500
3,345.51
-6.09(-0.18%)

DOW
27,534.44
-49.62(-0.18%)