Medifast Inc (NY: MED )

164.00 USD -9.71 (-5.59%)
Streaming Delayed Price Updated: 3:55 PM EDT, Sep 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 22, 2020 173.41 174.35 170.56 173.71 149,433 +1.55(+0.90%)
Sep 21, 2020 169.82 175.63 169.37 172.16 185,306 -1.45(-0.84%)
Sep 18, 2020 175.52 176.25 171.16 173.61 231,200 -0.33(-0.19%)
Sep 17, 2020 173.66 176.44 171.33 173.94 103,160 -2.42(-1.37%)
Sep 16, 2020 177.75 181.10 176.10 176.36 115,322 +0.09(+0.05%)
Sep 15, 2020 179.70 179.94 175.87 176.27 129,208 -1.44(-0.81%)
Sep 14, 2020 179.85 180.99 175.83 177.71 133,297 -0.12(-0.07%)
Sep 11, 2020 181.30 182.54 174.50 177.83 140,600 -1.54(-0.86%)
Sep 10, 2020 175.97 184.29 175.15 179.37 204,287 +5.05(+2.90%)
Sep 09, 2020 165.00 176.21 165.00 174.32 188,008 +10.67(+6.52%)
Sep 08, 2020 158.16 166.24 156.79 163.65 246,506 +3.21(+2.00%)
Sep 04, 2020 169.78 170.49 156.15 160.44 236,500 -10.20(-5.98%)
Sep 03, 2020 170.04 171.28 167.79 170.64 306,819 -1.12(-0.65%)
Sep 02, 2020 165.94 171.85 165.42 171.76 371,137 +5.76(+3.47%)
Sep 01, 2020 162.77 166.74 161.51 166.00 201,568 +3.28(+2.02%)
Aug 31, 2020 167.79 167.90 162.00 162.72 477,740 -4.00(-2.40%)
Aug 28, 2020 166.49 169.51 165.35 166.72 237,300 +0.84(+0.51%)
Aug 27, 2020 165.94 167.69 162.37 165.88 177,322 +0.62(+0.38%)
Aug 26, 2020 165.84 168.74 164.59 165.26 130,474 -1.14(-0.69%)
Aug 25, 2020 162.67 167.77 160.10 166.40 171,377 +4.07(+2.51%)
Aug 24, 2020 166.73 167.31 161.00 162.33 166,192 -2.89(-1.75%)
Aug 21, 2020 163.04 166.34 162.51 165.22 143,400 +1.34(+0.82%)
Aug 20, 2020 161.12 165.00 159.05 163.88 378,470 +1.71(+1.05%)
Aug 19, 2020 162.17 164.50 161.67 162.17 242,014 -0.21(-0.13%)
Aug 18, 2020 161.47 164.92 161.30 162.38 257,644 +0.58(+0.36%)
Aug 17, 2020 163.22 163.92 158.54 161.80 640,804 -1.12(-0.69%)
Aug 14, 2020 165.20 165.85 161.02 162.92 149,800 -2.62(-1.58%)
Aug 13, 2020 164.89 168.52 164.31 165.54 233,319 +2.00(+1.22%)
Aug 12, 2020 164.22 166.37 163.19 163.54 165,088 +0.75(+0.46%)
Aug 11, 2020 166.43 168.82 161.83 162.79 195,565 -2.91(-1.76%)
Aug 10, 2020 164.37 168.15 162.80 165.70 303,700 +2.28(+1.40%)
Aug 07, 2020 163.94 167.03 160.55 163.42 264,000 -1.02(-0.62%)
Aug 06, 2020 177.70 177.70 159.20 164.44 693,935 -18.24(-9.98%)
Aug 05, 2020 176.32 183.54 174.94 182.68 323,406 +8.26(+4.74%)
Aug 04, 2020 169.99 175.36 168.41 174.42 229,910 +3.51(+2.05%)
Aug 03, 2020 168.00 171.68 165.00 170.91 301,729 +3.78(+2.26%)
Jul 31, 2020 166.14 167.65 164.00 167.13 253,100 +1.12(+0.67%)
Jul 30, 2020 165.68 166.77 162.79 166.01 258,004 -1.69(-1.01%)
Jul 29, 2020 164.00 168.74 164.00 167.70 207,797 +4.11(+2.51%)
Jul 28, 2020 165.03 166.37 163.15 163.59 216,810 -2.88(-1.73%)
Jul 27, 2020 163.45 168.23 162.82 166.47 212,270 +4.35(+2.68%)
Jul 24, 2020 164.96 164.96 159.30 162.12 175,200 -4.50(-2.70%)
Jul 23, 2020 163.64 170.42 163.50 166.62 328,583 +1.06(+0.64%)
Jul 22, 2020 165.20 166.74 162.16 165.56 245,761 +0.37(+0.22%)
Jul 21, 2020 168.00 168.59 161.88 165.19 211,281 -1.48(-0.89%)
Jul 20, 2020 159.51 167.95 158.43 166.67 585,852 +7.09(+4.44%)
Jul 17, 2020 161.00 161.40 158.30 159.58 130,500 -0.73(-0.46%)
Jul 16, 2020 157.57 162.75 157.49 160.31 175,342 +2.82(+1.79%)
Jul 15, 2020 157.04 159.01 152.74 157.49 251,798 +3.70(+2.41%)
Jul 14, 2020 151.75 154.13 145.72 153.79 212,586 +2.31(+1.52%)
Jul 13, 2020 152.85 155.37 150.30 151.48 403,574 -1.37(-0.90%)
Jul 10, 2020 152.93 154.42 150.18 152.85 477,700 -0.09(-0.06%)
Jul 09, 2020 149.28 153.86 149.06 152.94 494,524 +3.47(+2.32%)
Jul 08, 2020 148.77 151.30 147.88 149.47 432,706 +0.56(+0.38%)
Jul 07, 2020 149.80 150.93 147.63 148.91 408,084 -0.91(-0.61%)
Jul 06, 2020 152.98 157.98 149.01 149.82 510,508 +0.38(+0.25%)
Jul 02, 2020 143.47 153.13 143.45 149.44 334,000 +8.17(+5.78%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.