Medifast, Inc. (MED)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

32.47

+0.59

(+1.85%)

At close: 04:00PM EDT

32.50

+0.03

(+0.09%)

After hours:

06:12PM EDT

Time period:

19 Apr 2023 - 19 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
18 Apr 2024	32.05	32.66	31.71	32.47	32.47	304,100
17 Apr 2024	32.78	33.52	31.74	31.88	31.88	363,700
16 Apr 2024	31.35	32.33	31.01	32.25	32.25	488,800
15 Apr 2024	31.38	32.03	30.96	31.35	31.35	389,300
12 Apr 2024	31.74	32.35	30.95	31.51	31.51	433,100
11 Apr 2024	32.15	32.73	31.68	31.94	31.94	334,700
10 Apr 2024	33.09	33.20	31.61	31.89	31.89	327,800
09 Apr 2024	33.17	34.92	33.13	34.05	34.05	335,800
08 Apr 2024	33.27	34.36	33.11	33.14	33.14	466,800
05 Apr 2024	33.56	33.82	32.38	32.83	32.83	362,500
04 Apr 2024	34.29	34.77	33.81	33.88	33.88	249,600
03 Apr 2024	34.93	35.10	33.79	34.06	34.06	252,800
02 Apr 2024	37.18	37.18	34.90	35.12	35.12	376,300
01 Apr 2024	38.48	38.56	37.23	37.51	37.51	327,300
28 Mar 2024	37.70	38.99	37.50	38.32	38.32	355,400
27 Mar 2024	37.54	39.14	37.49	37.53	37.53	548,200
26 Mar 2024	36.12	37.08	36.02	37.07	37.07	433,400
25 Mar 2024	35.05	36.19	35.05	35.80	35.80	352,600
22 Mar 2024	35.69	35.75	34.50	34.70	34.70	399,100
21 Mar 2024	35.80	36.05	34.15	35.64	35.64	411,100
20 Mar 2024	34.76	35.88	34.50	35.74	35.74	318,000
19 Mar 2024	35.59	36.03	34.85	34.94	34.94	389,100
18 Mar 2024	36.75	36.99	34.91	35.85	35.85	422,300
15 Mar 2024	34.50	36.80	34.40	36.61	36.61	1,753,400
14 Mar 2024	36.06	36.06	34.09	34.57	34.57	591,700
13 Mar 2024	36.00	36.96	35.63	35.75	35.75	462,100
12 Mar 2024	37.59	37.59	35.86	36.60	36.60	471,600
11 Mar 2024	39.53	40.11	37.60	37.66	37.66	334,300
08 Mar 2024	38.58	40.32	38.58	39.66	39.66	414,700
07 Mar 2024	38.32	38.98	37.60	38.09	38.09	331,400
06 Mar 2024	39.18	39.25	38.04	38.04	38.04	316,400
05 Mar 2024	39.20	40.21	38.60	38.83	38.83	332,500
04 Mar 2024	40.20	40.66	39.21	39.50	39.50	331,100
01 Mar 2024	40.29	40.81	38.65	40.44	40.44	325,300
29 Feb 2024	40.40	41.34	39.66	40.09	40.09	397,500
28 Feb 2024	41.32	41.60	40.30	40.57	40.57	355,500
27 Feb 2024	41.10	42.68	40.54	41.75	41.75	411,000
26 Feb 2024	40.61	41.56	40.13	40.56	40.56	365,900
23 Feb 2024	40.00	41.96	39.08	40.73	40.73	568,200
22 Feb 2024	40.07	41.00	38.22	40.00	40.00	716,900
21 Feb 2024	44.49	44.72	38.79	40.38	40.38	1,240,100
20 Feb 2024	49.90	49.90	47.21	48.93	48.93	616,200
16 Feb 2024	51.20	52.22	49.89	49.99	49.99	357,100
15 Feb 2024	52.50	52.96	51.21	51.46	51.46	294,800
14 Feb 2024	53.60	53.80	51.66	52.68	52.68	216,500
13 Feb 2024	53.99	55.19	52.20	52.88	52.88	279,700
12 Feb 2024	53.52	56.52	53.52	56.13	56.13	248,500
09 Feb 2024	54.30	54.80	52.96	53.53	53.53	272,500
08 Feb 2024	53.91	54.88	53.76	54.68	54.68	148,200
07 Feb 2024	53.89	54.82	53.22	54.05	54.05	193,800
06 Feb 2024	51.78	54.12	51.67	53.87	53.87	214,300
05 Feb 2024	52.64	52.69	51.67	51.67	51.67	188,800
02 Feb 2024	53.89	54.11	52.49	53.04	53.04	206,400
01 Feb 2024	55.08	55.82	54.45	54.76	54.76	168,400
31 Jan 2024	56.80	56.80	54.38	54.65	54.65	222,600
30 Jan 2024	55.01	57.41	54.95	56.87	56.87	278,000
29 Jan 2024	55.23	56.37	53.30	55.81	55.81	186,800
26 Jan 2024	55.29	56.20	54.89	55.23	55.23	209,200
25 Jan 2024	53.54	55.11	52.89	54.88	54.88	205,500
24 Jan 2024	54.94	55.50	53.08	53.42	53.42	192,900
23 Jan 2024	54.97	56.08	53.59	54.02	54.02	198,700
22 Jan 2024	53.82	54.98	53.29	54.47	54.47	209,500
19 Jan 2024	52.49	53.90	51.50	53.28	53.28	836,600
18 Jan 2024	55.04	55.15	51.44	52.04	52.04	714,100
17 Jan 2024	55.19	55.60	54.37	55.21	55.21	440,400
16 Jan 2024	61.00	61.07	55.05	55.57	55.57	697,400
12 Jan 2024	61.91	62.59	61.08	61.17	61.17	194,800
11 Jan 2024	64.00	64.18	61.07	61.63	61.63	345,200
10 Jan 2024	63.15	64.70	63.00	64.37	64.37	256,200
09 Jan 2024	66.27	66.51	62.95	63.07	63.07	318,200
08 Jan 2024	64.00	67.50	63.86	67.14	67.14	240,200
05 Jan 2024	64.67	65.27	63.10	64.50	64.50	147,300
04 Jan 2024	68.55	68.87	64.28	65.03	65.03	389,200
03 Jan 2024	70.02	70.50	67.59	68.74	68.74	455,900
02 Jan 2024	67.22	70.58	66.98	70.23	70.23	243,900
29 Dec 2023	67.65	68.10	66.90	67.22	67.22	107,300
28 Dec 2023	66.67	68.42	66.67	68.13	68.13	192,800
27 Dec 2023	67.03	67.48	66.02	66.84	66.84	127,200
26 Dec 2023	66.66	67.57	66.59	67.20	67.20	150,000
22 Dec 2023	68.00	69.16	66.50	66.66	66.66	140,800
21 Dec 2023	67.97	68.25	66.28	68.16	68.16	142,000
20 Dec 2023	66.98	69.30	66.46	67.00	67.00	195,900
19 Dec 2023	66.00	67.47	66.00	66.98	66.98	183,900
18 Dec 2023	68.27	68.62	66.00	66.00	66.00	178,900
15 Dec 2023	71.00	72.09	67.93	68.27	68.27	715,100
14 Dec 2023	69.10	70.81	66.55	70.29	70.29	513,800
13 Dec 2023	73.51	73.65	62.15	68.75	68.75	1,209,800
12 Dec 2023	74.62	76.42	72.71	75.41	75.41	181,300
11 Dec 2023	74.73	75.33	74.02	74.64	74.64	161,400
08 Dec 2023	74.89	75.94	74.33	74.81	74.81	117,800
07 Dec 2023	72.23	75.60	72.23	74.96	74.96	185,900
06 Dec 2023	68.80	72.57	68.80	72.20	72.20	241,800
05 Dec 2023	69.00	69.38	67.85	68.13	68.13	133,700
04 Dec 2023	67.75	70.00	67.75	69.74	69.74	161,400
01 Dec 2023	66.30	69.29	65.68	68.31	68.31	163,900
30 Nov 2023	66.50	67.26	65.45	66.38	66.38	118,600
29 Nov 2023	65.82	66.57	65.35	65.90	65.90	119,600
28 Nov 2023	65.08	65.83	64.64	65.42	65.42	159,000
27 Nov 2023	66.02	66.29	64.72	64.96	64.96	175,900
24 Nov 2023	66.50	67.42	65.69	66.21	66.21	74,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,754.79-81.25(-0.69%)

NZD/USD0.5885-0.0021(-0.35%)

NZD/EUR0.5530-0.0015(-0.27%)

ALL ORDS7,800.40-98.50(-1.25%)

ASX 2007,549.70-92.40(-1.21%)

OIL84.25+1.52(+1.84%)

Medifast, Inc. (MED)

NZX 50
11,754.79
-81.25(-0.69%)

NZD/USD
0.5885
-0.0021(-0.35%)

NZD/EUR
0.5530
-0.0015(-0.27%)

ALL ORDS
7,800.40
-98.50(-1.25%)

ASX 200
7,549.70
-92.40(-1.21%)

OIL
84.25
+1.52(+1.84%)