New Zealand markets closed

Medifast, Inc. (MED)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
18.90+0.13 (+0.69%)
At close: 04:00PM EDT
19.22 +0.32 (+1.69%)
After hours: 06:40PM EDT
Time period:
16 Sept 2023 - 16 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
13 Sept 202419.0419.3518.7218.9018.90169,800
12 Sept 202418.2618.8417.7418.7718.77171,300
11 Sept 202418.7618.7617.9118.2618.26174,000
10 Sept 202418.1718.8917.9718.8918.89214,500
09 Sept 202418.4218.5017.9318.1218.12176,300
06 Sept 202419.2619.9518.4718.5118.51230,100
05 Sept 202418.9419.6418.8519.1919.19148,000
04 Sept 202417.8719.0717.7418.9418.94254,900
03 Sept 202418.2718.8017.7317.9417.94223,300
30 Aug 202418.6418.9918.0718.3018.30229,800
29 Aug 202418.9219.2618.5118.6018.60319,200
28 Aug 202419.1219.4518.6418.8318.83167,500
27 Aug 202419.2519.8018.9019.1519.15223,000
26 Aug 202420.0620.3419.2319.3419.34365,100
23 Aug 202419.2620.4719.2619.9819.98181,800
22 Aug 202419.5319.5318.8519.0119.01245,400
21 Aug 202419.5819.5819.0919.4519.45140,000
20 Aug 202419.4119.5018.9319.4219.42146,900
19 Aug 202418.4719.7018.2119.4119.41403,700
16 Aug 202418.4618.7218.1318.3318.33256,200
15 Aug 202419.0519.4118.4518.4518.45244,800
14 Aug 202419.1819.1818.4618.7018.70335,800
13 Aug 202419.3619.6718.9019.0919.09297,500
12 Aug 202419.5119.5118.8819.3219.32349,000
09 Aug 202419.7520.3019.1819.5319.53302,400
08 Aug 202419.8619.8618.8719.7519.75445,100
07 Aug 202420.4921.6619.8819.9119.91463,700
06 Aug 202419.5021.1419.0220.2720.27615,300
05 Aug 202421.0021.3020.2620.8620.86450,400
02 Aug 202421.2621.8220.5721.4721.47316,900
01 Aug 202421.8121.8920.9021.6621.66430,500
31 Jul 202421.2522.6620.6821.9321.93469,800
30 Jul 202420.7321.3620.5821.2021.20336,500
29 Jul 202420.4820.8319.8720.6920.69315,300
26 Jul 202419.9120.6019.5520.4920.49281,800
25 Jul 202418.8519.9918.8219.5319.53468,700
24 Jul 202418.5018.9318.4618.8418.84355,400
23 Jul 202418.7718.8918.4218.7318.73194,100
22 Jul 202418.8119.0817.8618.9018.90500,700
19 Jul 202418.7418.9618.4318.6418.64241,000
18 Jul 202419.5219.7118.7418.7818.78365,800
17 Jul 202419.1019.9818.9819.4919.49400,500
16 Jul 202418.9619.2018.5719.2019.20444,800
15 Jul 202418.9818.9818.4118.6318.63371,700
12 Jul 202419.5319.9518.4718.8718.87375,400
11 Jul 202419.2519.6618.8219.1919.19333,100
10 Jul 202418.5918.8618.1918.7318.73409,200
09 Jul 202418.3518.6617.8918.4118.41335,700
08 Jul 202418.8018.9118.3218.5118.51335,800
05 Jul 202419.6419.7318.6618.6918.69389,500
03 Jul 202420.6420.6819.7519.7719.77141,000
02 Jul 202421.0221.0220.0620.4820.48363,400
01 Jul 202421.7922.2120.6821.0321.03402,500
28 Jun 202421.1621.9620.7221.8221.821,157,400
27 Jun 202419.9921.2719.9921.1221.12608,400
26 Jun 202419.3520.1419.2520.0020.00684,700
25 Jun 202419.4019.6618.8119.4919.49537,300
24 Jun 202420.1220.5119.5319.6019.60592,600
21 Jun 202420.5621.1820.0120.0320.035,336,400
20 Jun 202419.4420.6219.4320.5620.56625,200
18 Jun 202419.9920.1019.5119.6119.61530,200
17 Jun 202419.5819.9919.4019.9819.98528,600
14 Jun 202419.9720.0019.3319.7119.71525,900
13 Jun 202420.7120.8319.8720.1420.14456,800
12 Jun 202422.0222.3420.6220.7220.72526,700
11 Jun 202420.9521.7120.5521.4821.48559,100
10 Jun 202420.6721.3220.0421.0521.051,005,700
07 Jun 202421.7022.4621.3021.4621.46520,200
06 Jun 202422.0322.3021.6621.8521.85459,600
05 Jun 202420.4322.1319.9022.0222.021,143,300
04 Jun 202424.7924.9923.6323.9723.97512,100
03 Jun 202425.8926.0724.6825.0025.00367,600
31 May 202426.3626.5324.8325.7425.74742,200
30 May 202425.5626.1224.8526.1026.10482,500
29 May 202424.7325.2024.1125.1425.14483,500
28 May 202422.9924.9422.7024.8024.80830,200
24 May 202422.9023.1822.3522.8322.83428,700
23 May 202424.4324.4322.6822.7622.76415,000
22 May 202424.3525.1824.0924.5324.53375,700
21 May 202424.3624.7924.0024.3924.39490,100
20 May 202424.8324.9923.7824.4324.43458,000
17 May 202425.3225.5624.8725.0025.00285,800
16 May 202425.7726.0024.8325.3625.36333,400
15 May 202426.8326.8524.6325.3625.36546,500
14 May 202426.0427.1625.8826.4426.44496,500
13 May 202425.2427.1525.0025.3525.35453,400
10 May 202425.6225.6524.6724.9924.99275,200
09 May 202424.9425.7924.8725.7225.72338,600
08 May 202425.1525.5124.7624.9624.96336,900
07 May 202425.3625.6424.5825.5125.51512,100
06 May 202427.0027.1824.9825.1825.18569,000
03 May 202426.2926.8125.3626.6926.69459,600
02 May 202426.9028.4425.8225.9325.93652,400
01 May 202427.3627.4125.9226.3626.36980,700
30 Apr 202426.6029.6326.0227.5327.531,871,300
29 Apr 202434.0036.3034.0035.5135.51638,600
26 Apr 202433.4233.9533.0633.7133.71332,400
25 Apr 202433.2433.8933.0333.5033.50323,600
24 Apr 202433.4233.8132.6533.5733.57218,400
23 Apr 202432.3433.6332.2933.4233.42288,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...