Conference
Earn CE
Free Samples
Magazine
Subscribe
Videos
Solutions Lab
Macro/Op-Ed
Practice
Science & Tech
Money
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Dental Market Index
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Medifast Inc
(NY:
MED
)
18.68
-0.31 (-1.63%)
Official Closing Price
Updated: 7:00 PM EDT, Sep 20, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jun 30, 2023
90.28
90.78
88.06
90.29
172,638
+0.60(+0.67%)
Jun 29, 2023
87.26
90.10
87.22
89.69
207,026
+2.28(+2.61%)
Jun 28, 2023
90.40
90.40
86.78
87.41
253,211
-3.69(-4.05%)
Jun 27, 2023
88.37
91.53
87.60
91.10
343,322
+2.84(+3.22%)
Jun 26, 2023
85.46
88.98
85.21
88.26
235,057
+3.39(+3.99%)
Jun 23, 2023
83.91
88.53
83.91
84.87
534,137
+0.29(+0.34%)
Jun 22, 2023
81.27
85.82
80.39
84.58
403,108
+2.93(+3.59%)
Jun 21, 2023
78.84
81.99
78.06
81.65
281,267
+2.07(+2.60%)
Jun 20, 2023
79.12
80.05
77.99
79.58
196,250
+0.43(+0.55%)
Jun 16, 2023
77.85
79.15
77.00
79.15
511,017
+2.15(+2.80%)
Jun 15, 2023
77.33
77.83
75.57
77.00
216,016
-9.20(-10.67%)
May 08, 2023
87.85
87.85
83.84
86.20
314,284
-1.26(-1.44%)
May 05, 2023
86.38
88.60
84.68
87.46
356,733
+2.74(+3.23%)
May 04, 2023
81.72
85.07
79.58
84.72
332,068
+2.81(+3.43%)
May 03, 2023
84.73
84.97
81.54
81.91
393,781
-2.85(-3.36%)
May 02, 2023
81.49
85.00
77.41
84.75
1,044,234
-2.32(-2.66%)
May 01, 2023
88.01
88.70
86.50
87.07
407,980
-1.04(-1.18%)
Apr 28, 2023
86.86
89.58
86.73
88.11
298,340
+1.69(+1.96%)
Apr 27, 2023
88.30
89.01
85.93
86.42
298,162
-1.25(-1.43%)
Apr 26, 2023
87.75
89.31
87.22
87.67
273,388
+0.39(+0.45%)
Apr 25, 2023
89.95
90.27
87.27
87.27
269,929
-3.19(-3.53%)
Apr 24, 2023
92.92
93.34
90.18
90.46
170,880
-2.20(-2.38%)
Apr 21, 2023
92.78
93.80
91.33
92.67
129,700
-0.30(-0.32%)
Apr 20, 2023
92.20
95.35
91.64
92.96
188,021
-0.05(-0.05%)
Apr 19, 2023
92.96
94.14
92.05
93.01
168,239
-0.15(-0.17%)
Apr 18, 2023
94.44
94.44
90.87
93.17
158,291
-0.43(-0.46%)
Apr 17, 2023
94.76
95.65
92.62
93.60
163,996
-0.69(-0.73%)
Apr 14, 2023
94.53
95.31
93.11
94.29
97,105
-0.24(-0.25%)
Apr 13, 2023
93.82
95.69
93.82
94.53
122,145
+1.32(+1.41%)
Apr 12, 2023
96.01
96.01
92.34
93.21
172,072
-2.04(-2.14%)
Apr 11, 2023
92.94
96.15
92.62
95.25
219,085
+3.46(+3.77%)
Apr 10, 2023
91.52
93.90
91.33
91.79
222,586
+0.07(+0.07%)
Apr 06, 2023
93.08
93.75
91.23
91.72
249,788
-0.94(-1.02%)
Apr 05, 2023
95.07
95.56
92.56
92.67
208,908
-3.26(-3.40%)
Apr 04, 2023
98.53
98.76
94.34
95.93
182,658
-2.61(-2.64%)
Apr 03, 2023
100.13
100.22
97.49
98.53
214,108
-1.13(-1.14%)
Mar 31, 2023
96.14
100.15
95.46
99.67
259,235
+4.83(+5.09%)
Mar 30, 2023
95.21
96.61
94.65
94.84
153,463
+0.60(+0.63%)
Mar 29, 2023
94.00
94.78
93.14
94.24
155,851
+0.90(+0.97%)
Mar 28, 2023
94.78
95.87
93.34
93.34
184,059
-1.93(-2.03%)
Mar 27, 2023
93.14
95.86
93.05
95.27
180,584
+3.25(+3.53%)
Mar 24, 2023
92.49
93.45
91.04
92.02
210,178
-0.28(-0.31%)
Mar 23, 2023
95.62
96.27
91.79
92.31
188,427
-2.29(-2.42%)
Mar 22, 2023
97.36
98.07
94.49
94.59
161,342
-2.77(-2.84%)
Mar 21, 2023
97.77
100.36
97.15
97.36
169,217
+1.70(+1.78%)
Mar 20, 2023
97.91
99.81
95.27
95.66
287,266
-1.45(-1.49%)
Mar 17, 2023
97.63
98.48
95.25
97.11
407,772
-1.62(-1.64%)
Mar 16, 2023
96.41
99.43
95.79
98.72
162,275
+1.37(+1.41%)
Mar 15, 2023
98.97
99.16
96.01
97.35
265,796
-3.63(-3.59%)
Mar 14, 2023
101.94
103.01
99.89
100.98
184,384
+1.92(+1.94%)
Mar 13, 2023
99.58
102.53
98.11
99.06
236,786
-2.01(-1.99%)
Mar 10, 2023
102.71
103.73
99.38
101.08
236,446
-2.81(-2.70%)
Mar 09, 2023
101.43
104.78
100.32
103.88
208,910
+2.45(+2.41%)
Mar 08, 2023
100.76
101.95
100.18
101.44
196,781
+0.70(+0.69%)
Mar 07, 2023
100.21
101.23
98.11
100.74
261,388
+0.84(+0.84%)
Mar 06, 2023
105.55
106.77
99.03
99.89
198,669
-5.81(-5.50%)
Mar 03, 2023
107.97
108.35
105.03
105.71
218,285
-0.82(-0.77%)
Mar 02, 2023
103.32
106.61
102.14
106.53
140,484
+2.24(+2.15%)
Mar 01, 2023
105.78
105.78
101.44
104.29
182,339
-1.68(-1.59%)
Feb 28, 2023
105.56
108.11
105.50
105.97
225,547
+0.38(+0.36%)
Feb 27, 2023
105.32
107.09
104.24
105.59
206,800
+1.64(+1.58%)
Feb 24, 2023
101.21
103.97
101.21
103.95
274,194
+1.30(+1.26%)
Feb 23, 2023
99.18
103.04
98.49
102.65
381,483
+5.41(+5.57%)
Feb 22, 2023
95.55
101.24
90.97
97.24
890,056
-2.41(-2.42%)
Feb 21, 2023
107.58
108.44
99.65
99.65
481,710
-9.33(-8.56%)
Feb 17, 2023
107.47
108.99
105.41
108.98
202,577
+2.09(+1.95%)
Feb 16, 2023
106.98
109.28
106.33
106.89
216,575
-2.09(-1.92%)
Feb 15, 2023
105.44
109.58
104.52
108.98
194,337
+3.19(+3.02%)
Feb 14, 2023
103.23
106.20
102.91
105.78
161,475
+1.24(+1.18%)
Feb 13, 2023
101.89
105.56
101.21
104.55
193,503
+3.40(+3.36%)
Feb 10, 2023
103.29
103.78
99.14
101.14
232,626
-2.30(-2.22%)
Feb 09, 2023
106.89
109.81
102.52
103.44
339,439
-2.32(-2.19%)
Feb 08, 2023
107.85
108.54
105.70
105.75
193,514
-2.90(-2.67%)
Feb 07, 2023
105.92
109.02
105.00
108.66
168,735
+2.73(+2.58%)
Feb 06, 2023
107.95
109.00
105.49
105.92
126,656
-3.55(-3.25%)
Feb 03, 2023
109.63
111.95
108.29
109.48
180,351
-0.44(-0.40%)
Feb 02, 2023
109.80
110.85
107.27
109.92
263,228
+1.24(+1.14%)
Feb 01, 2023
104.94
109.92
102.31
108.68
249,558
+3.36(+3.19%)
Jan 31, 2023
103.67
105.58
100.84
105.33
260,098
+2.75(+2.68%)
Jan 30, 2023
107.14
107.91
102.17
102.58
199,039
-5.37(-4.97%)
Jan 27, 2023
108.68
108.91
104.75
107.95
241,323
-0.53(-0.49%)
Jan 26, 2023
109.37
110.05
107.52
108.48
139,698
-0.01(-0.01%)
Jan 25, 2023
106.89
109.21
104.90
108.49
168,944
+1.34(+1.25%)
Jan 24, 2023
113.53
114.17
107.03
107.14
191,478
-5.96(-5.27%)
Jan 23, 2023
112.01
116.25
111.80
113.11
139,568
+1.38(+1.24%)
Jan 20, 2023
111.19
113.24
110.42
111.73
91,707
+1.57(+1.42%)
Jan 19, 2023
109.63
111.33
108.92
110.16
85,632
-0.02(-0.02%)
Jan 18, 2023
110.58
116.06
109.78
110.18
162,036
-0.47(-0.43%)
Jan 17, 2023
119.45
119.94
107.96
110.65
286,607
-8.80(-7.37%)
Jan 13, 2023
122.86
124.20
119.14
119.45
122,665
-3.71(-3.01%)
Jan 12, 2023
119.01
123.15
117.28
123.15
137,197
+5.27(+4.47%)
Jan 11, 2023
118.72
120.58
115.79
117.88
109,029
+0.14(+0.12%)
Jan 10, 2023
115.78
117.93
114.36
117.74
105,289
+2.29(+1.98%)
Jan 09, 2023
113.41
117.03
113.13
115.45
145,543
+2.32(+2.05%)
Jan 06, 2023
111.27
113.14
110.55
113.14
81,901
+2.74(+2.48%)
Jan 05, 2023
109.82
111.48
108.53
110.39
106,124
-0.35(-0.32%)
Jan 04, 2023
110.03
111.60
109.19
110.74
114,619
+1.97(+1.81%)
Jan 03, 2023
110.53
111.67
107.79
108.78
104,139
-0.24(-0.22%)
Dec 30, 2022
105.99
109.16
105.85
109.02
130,212
+1.61(+1.50%)
Dec 29, 2022
106.03
108.83
106.03
107.41
104,403
+1.76(+1.66%)
Dec 28, 2022
107.84
110.05
105.53
105.65
97,020
-2.77(-2.55%)
Dec 27, 2022
109.79
111.53
108.33
108.42
78,543
-2.25(-2.03%)
Dec 23, 2022
110.79
111.51
110.10
110.67
80,038
-0.56(-0.50%)
Dec 22, 2022
107.40
111.85
107.40
111.23
102,631
+2.48(+2.28%)
Dec 21, 2022
108.56
109.92
108.56
108.75
73,774
+0.90(+0.83%)
Dec 20, 2022
107.28
109.34
106.08
107.85
77,335
-0.13(-0.12%)
Dec 19, 2022
109.08
111.43
107.50
107.98
122,973
-0.98(-0.90%)
Dec 16, 2022
105.22
109.23
105.11
108.97
427,177
+2.61(+2.45%)
Dec 15, 2022
108.43
108.43
106.07
106.36
111,492
-3.28(-2.99%)
Dec 14, 2022
108.25
110.52
107.47
109.64
133,027
+0.68(+0.62%)
Dec 13, 2022
109.52
113.52
107.83
108.96
201,315
+0.13(+0.12%)
Dec 12, 2022
111.35
111.35
106.98
108.83
149,063
-4.90(-4.31%)
Dec 09, 2022
114.34
116.22
113.27
113.73
86,517
-1.72(-1.49%)
Dec 08, 2022
111.76
115.87
110.57
115.45
129,684
+3.75(+3.35%)
Dec 07, 2022
108.86
113.38
107.99
111.71
123,758
+2.14(+1.96%)
Dec 06, 2022
111.82
112.41
108.63
109.56
119,942
-3.43(-3.03%)
Dec 05, 2022
112.28
113.07
109.95
112.99
95,751
+0.12(+0.11%)
Dec 02, 2022
110.65
113.00
110.50
112.87
106,835
+0.76(+0.68%)
Dec 01, 2022
117.94
118.34
111.64
112.11
132,696
-5.35(-4.55%)
Nov 30, 2022
113.92
117.57
110.89
117.46
142,592
+4.29(+3.79%)
Nov 29, 2022
113.29
115.14
112.31
113.17
123,015
+0.90(+0.81%)
Nov 28, 2022
111.82
113.36
110.65
112.27
100,340
+0.29(+0.26%)
Nov 25, 2022
111.61
113.77
111.55
111.98
52,226
-0.12(-0.11%)
Nov 23, 2022
111.25
114.77
111.05
112.10
105,856
+0.51(+0.46%)
Nov 22, 2022
113.32
114.16
110.24
111.59
133,366
-1.14(-1.01%)
Nov 21, 2022
115.19
117.37
112.61
112.72
240,618
-2.87(-2.48%)
Nov 18, 2022
112.51
116.10
111.23
115.59
152,994
+5.22(+4.73%)
Nov 17, 2022
109.55
110.81
107.38
110.38
160,516
-0.20(-0.19%)
Nov 16, 2022
107.24
111.30
106.19
110.58
174,001
+2.13(+1.97%)
Nov 15, 2022
107.49
110.38
105.92
108.45
128,196
+4.06(+3.89%)
Nov 14, 2022
107.16
107.16
101.88
104.38
149,391
-2.19(-2.05%)
Nov 11, 2022
108.67
109.84
105.22
106.57
177,179
-0.47(-0.44%)
Nov 10, 2022
102.50
107.51
102.50
107.04
171,213
+9.84(+10.12%)
Nov 09, 2022
100.57
101.95
96.92
97.20
140,560
-4.77(-4.68%)
Nov 08, 2022
100.12
104.89
99.68
101.97
161,286
+2.33(+2.34%)
Nov 07, 2022
101.57
104.82
97.48
99.64
250,856
-0.66(-0.66%)
Nov 04, 2022
89.80
108.63
89.46
100.30
410,186
+3.97(+4.12%)
Nov 03, 2022
101.34
102.91
95.21
96.33
278,361
-7.26(-7.01%)
Nov 02, 2022
109.28
109.55
103.13
103.59
209,042
-7.12(-6.43%)
Nov 01, 2022
110.91
111.92
109.22
110.71
150,165
+1.70(+1.56%)
Oct 31, 2022
109.42
111.81
108.86
109.01
208,052
-0.38(-0.35%)
Oct 28, 2022
108.78
109.97
105.14
109.40
166,136
+1.16(+1.07%)
Oct 27, 2022
109.62
111.03
108.07
108.24
122,292
+0.44(+0.41%)
Oct 26, 2022
110.47
113.62
107.64
107.80
164,489
-2.65(-2.40%)
Oct 25, 2022
106.24
111.55
106.23
110.45
164,724
+4.50(+4.25%)
Oct 24, 2022
109.02
109.02
100.92
105.95
193,533
-3.50(-3.19%)
Oct 21, 2022
105.17
110.08
104.89
109.44
143,845
+5.23(+5.02%)
Oct 20, 2022
106.41
109.14
102.75
104.22
147,386
-2.90(-2.71%)
Oct 19, 2022
111.52
112.94
105.15
107.11
165,930
-5.39(-4.80%)
Oct 18, 2022
112.89
114.45
111.50
112.51
134,635
+2.35(+2.13%)
Oct 17, 2022
109.52
111.73
109.52
110.16
140,625
+2.44(+2.27%)
Oct 14, 2022
111.85
111.85
107.57
107.72
104,485
-2.66(-2.41%)
Oct 13, 2022
109.46
111.97
107.21
110.38
161,160
-2.24(-1.99%)
Oct 12, 2022
110.36
113.82
109.40
112.61
172,189
+2.71(+2.47%)
Oct 11, 2022
107.59
112.52
105.66
109.90
162,089
+2.08(+1.93%)
Oct 10, 2022
107.13
108.85
105.98
107.82
93,268
+1.27(+1.19%)
Oct 07, 2022
106.45
106.89
103.77
106.55
138,679
-0.59(-0.55%)
Oct 06, 2022
107.68
109.37
105.44
107.14
112,442
-0.97(-0.90%)
Oct 05, 2022
107.06
108.87
105.42
108.11
134,224
-1.26(-1.15%)
Oct 04, 2022
106.14
109.37
105.81
109.37
114,962
+5.88(+5.68%)
Oct 03, 2022
101.57
104.33
100.33
103.49
172,212
+2.52(+2.49%)
Sep 30, 2022
101.61
102.74
100.24
100.97
174,012
-0.04(-0.04%)
Sep 29, 2022
103.43
104.24
99.71
101.01
150,716
-4.21(-4.00%)
Sep 28, 2022
102.52
106.33
101.42
105.22
229,709
+3.31(+3.25%)
Sep 27, 2022
103.59
105.75
100.16
101.91
137,339
-0.26(-0.26%)
Sep 26, 2022
104.46
106.21
102.17
102.17
132,027
-2.55(-2.44%)
Sep 23, 2022
105.57
107.16
103.25
104.73
122,621
-1.88(-1.77%)
Sep 22, 2022
106.63
107.72
104.61
106.61
139,721
-0.40(-0.37%)
Sep 21, 2022
107.49
110.82
106.04
107.01
189,786
+0.50(+0.47%)
Sep 20, 2022
108.51
108.51
105.21
106.51
120,358
-2.85(-2.61%)
Sep 19, 2022
108.56
109.49
107.10
109.36
147,461
+0.04(+0.03%)
Sep 16, 2022
110.35
111.22
107.36
109.32
430,298
-2.29(-2.05%)
Sep 15, 2022
110.75
112.68
109.96
111.61
184,461
+0.56(+0.51%)
Sep 14, 2022
115.65
115.65
109.73
111.05
168,766
-3.42(-2.99%)
Sep 13, 2022
113.41
115.50
112.30
114.47
146,087
-2.07(-1.77%)
Sep 12, 2022
116.71
119.39
115.79
116.54
181,249
+0.92(+0.79%)
Sep 09, 2022
111.10
116.38
110.27
115.62
148,132
+5.65(+5.14%)
Sep 08, 2022
108.69
110.53
107.90
109.97
137,481
+0.37(+0.34%)
Sep 07, 2022
109.91
110.84
107.71
109.60
168,462
-0.02(-0.02%)
Sep 06, 2022
109.36
112.23
107.06
109.62
219,201
+0.21(+0.19%)
Sep 02, 2022
111.12
112.58
108.64
109.40
173,177
+0.26(+0.24%)
Sep 01, 2022
113.53
114.38
107.99
109.15
300,108
-6.17(-5.35%)
Aug 31, 2022
117.38
117.38
114.73
115.31
183,553
-1.52(-1.30%)
Aug 30, 2022
123.32
123.33
115.04
116.83
210,759
-6.27(-5.09%)
Aug 29, 2022
121.69
123.10
119.69
123.10
215,802
-0.36(-0.29%)
Aug 26, 2022
123.23
123.76
118.60
123.45
337,114
+0.81(+0.66%)
Aug 25, 2022
119.46
122.98
118.95
122.65
215,679
+3.67(+3.08%)
Aug 24, 2022
121.52
123.04
118.58
118.98
147,850
-1.90(-1.57%)
Aug 23, 2022
124.52
125.89
120.66
120.88
135,912
-3.72(-2.99%)
Aug 22, 2022
122.32
124.73
122.06
124.60
209,295
+0.73(+0.59%)
Aug 19, 2022
127.74
128.19
122.48
123.88
155,230
-5.42(-4.19%)
Aug 18, 2022
129.97
131.38
128.46
129.30
140,433
-1.22(-0.94%)
Aug 17, 2022
129.89
131.11
127.89
130.52
174,220
-0.77(-0.59%)
Aug 16, 2022
127.08
131.58
125.99
131.29
241,792
+4.03(+3.17%)
Aug 15, 2022
124.84
127.42
124.25
127.26
197,890
+1.55(+1.24%)
Aug 12, 2022
125.08
126.89
122.33
125.71
281,969
+4.38(+3.61%)
Aug 11, 2022
120.05
123.69
119.02
121.32
347,667
+3.23(+2.74%)
Aug 10, 2022
119.47
121.11
116.71
118.09
336,720
+2.30(+1.98%)
Aug 09, 2022
125.82
125.82
115.04
115.79
340,443
-9.64(-7.69%)
Aug 08, 2022
128.10
130.46
124.56
125.43
367,495
-2.11(-1.65%)
Aug 05, 2022
134.70
134.70
125.47
127.54
419,935
-8.52(-6.26%)
Aug 04, 2022
138.34
140.17
128.67
136.06
1,175,261
-21.64(-13.72%)
Aug 03, 2022
163.16
164.29
153.45
157.70
423,177
-2.84(-1.77%)
Aug 02, 2022
162.66
163.07
158.20
160.54
212,134
-0.85(-0.52%)
Aug 01, 2022
155.31
162.35
154.59
161.38
148,824
+6.82(+4.41%)
Jul 29, 2022
156.83
156.95
151.72
154.56
199,022
-2.18(-1.39%)
Jul 28, 2022
155.77
157.19
150.91
156.74
109,490
+1.31(+0.84%)
Jul 27, 2022
154.89
156.74
151.37
155.44
136,083
+1.35(+0.88%)
Jul 26, 2022
156.69
156.69
153.93
154.09
152,822
-3.81(-2.42%)
Jul 25, 2022
159.03
160.48
156.35
157.90
100,728
-0.65(-0.41%)
Jul 22, 2022
162.74
162.74
157.01
158.55
139,762
-3.22(-1.99%)
Jul 21, 2022
161.02
164.49
159.88
161.77
140,727
+1.46(+0.91%)
Jul 20, 2022
159.80
164.05
156.95
160.31
147,211
+0.64(+0.40%)
Jul 19, 2022
159.37
160.62
157.58
159.66
173,520
+3.68(+2.36%)
Jul 18, 2022
160.65
160.69
155.24
155.99
195,274
-1.92(-1.22%)
Jul 15, 2022
156.16
159.40
154.42
157.91
108,232
+3.11(+2.01%)
Jul 14, 2022
157.82
157.91
154.41
154.80
131,645
-5.44(-3.39%)
Jul 13, 2022
158.14
161.73
156.93
160.24
92,256
-1.11(-0.69%)
Jul 12, 2022
163.90
165.43
160.26
161.35
153,686
-1.34(-0.82%)
Jul 11, 2022
161.74
164.41
156.07
162.70
173,888
+0.69(+0.43%)
Jul 08, 2022
166.33
168.43
160.09
162.01
175,912
-5.72(-3.41%)
Jul 07, 2022
169.74
170.63
163.85
167.73
125,093
-1.59(-0.94%)
Jul 06, 2022
173.62
173.62
166.86
169.32
143,408
-3.14(-1.82%)
Jul 05, 2022
169.51
173.41
165.91
172.47
144,857
+3.22(+1.90%)
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
.