Please Enable JavaScript

www.dentaleconomics.comis using a security service for protection against online attacks.
The service requires full JavaScript support in order to view this website.

Please enable JavaScript on your browser and try again.

www.dentaleconomics.com is using a security service for protection against online attacks. This process is automatic. You will be redirected once the validation process is complete.

Medifast Inc (NY: MED )

79.51 -2.48 (-3.02%)

Official Closing Price Updated: 7:00 PM EDT, Jun 9, 2023 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 09, 2023	81.64	81.70	79.40	79.51	143,105	-2.48(-3.02%)
Jun 08, 2023	83.13	83.13	80.83	81.99	166,881	-0.95(-1.15%)
Jun 07, 2023	82.47	83.49	81.94	82.94	163,890	+1.08(+1.32%)
Jun 06, 2023	79.24	82.83	79.00	81.86	143,380	+1.94(+2.43%)
Jun 05, 2023	81.09	81.70	79.56	79.92	179,530	-3.67(-4.39%)
Jun 02, 2023	80.82	83.78	80.30	83.59	193,979	+4.31(+5.44%)
Jun 01, 2023	78.42	79.80	77.67	79.28	172,828	+0.58(+0.74%)
May 31, 2023	81.00	81.02	78.41	78.70	192,021	-2.22(-2.74%)
May 30, 2023	81.93	82.10	79.40	80.92	225,272	-1.18(-1.44%)
May 26, 2023	82.46	83.79	81.93	82.10	161,492	-0.64(-0.77%)
May 25, 2023	83.88	85.30	81.66	82.74	206,899	-1.63(-1.93%)
May 24, 2023	87.07	87.50	83.51	84.37	212,672	-3.20(-3.65%)
May 23, 2023	89.54	90.88	87.32	87.57	186,889	-2.21(-2.46%)
May 22, 2023	90.05	90.65	88.65	89.78	147,842	-0.19(-0.21%)
May 19, 2023	91.50	91.50	88.00	89.97	193,995	-1.07(-1.18%)
May 18, 2023	89.91	91.54	88.06	91.04	166,728	+0.72(+0.80%)
May 17, 2023	90.63	91.39	89.99	90.32	152,815	+0.46(+0.51%)
May 16, 2023	91.54	91.54	89.09	89.86	152,783	-1.55(-1.70%)
May 15, 2023	88.90	91.70	88.80	91.41	159,560	+2.52(+2.83%)
May 12, 2023	88.54	90.53	87.70	88.89	178,470	+1.09(+1.24%)
May 11, 2023	86.68	87.97	86.37	87.80	147,786	+0.82(+0.94%)
May 10, 2023	88.96	89.00	86.14	86.98	178,183	-0.52(-0.59%)
May 09, 2023	87.59	89.20	86.20	87.50	259,068	-2.16(-2.41%)
May 08, 2023	91.38	91.38	87.21	89.66	302,143	-1.31(-1.44%)
May 05, 2023	89.85	92.16	88.08	90.97	342,953	+2.85(+3.23%)
May 04, 2023	85.00	88.49	82.78	88.12	319,240	+2.92(+3.43%)
May 03, 2023	88.13	88.39	84.82	85.20	378,569	-2.96(-3.36%)
May 02, 2023	84.76	88.42	80.52	88.16	1,003,895	-2.41(-2.66%)
May 01, 2023	91.55	92.26	89.98	90.57	392,220	-1.08(-1.18%)
Apr 28, 2023	90.35	93.18	90.22	91.65	286,815	+1.76(+1.96%)
Apr 27, 2023	91.85	92.59	89.38	89.89	286,644	-1.30(-1.43%)
Apr 26, 2023	91.28	92.90	90.72	91.19	262,827	+0.41(+0.45%)
Apr 25, 2023	93.56	93.90	90.78	90.78	259,502	-3.32(-3.53%)
Apr 24, 2023	96.65	97.09	93.81	94.10	164,279	-2.29(-2.38%)
Apr 21, 2023	96.51	97.57	95.00	96.39	124,690	-0.31(-0.32%)
Apr 20, 2023	95.91	99.18	95.32	96.70	180,758	-0.05(-0.05%)
Apr 19, 2023	96.70	97.92	95.75	96.75	161,740	-0.16(-0.17%)
Apr 18, 2023	98.23	98.23	94.52	96.91	152,177	-0.45(-0.46%)
Apr 17, 2023	98.57	99.49	96.34	97.36	157,661	-0.72(-0.73%)
Apr 14, 2023	98.33	99.14	96.85	98.08	93,354	-0.25(-0.25%)
Apr 13, 2023	97.59	99.54	97.59	98.33	117,427	+1.37(+1.41%)
Apr 12, 2023	99.87	99.87	96.05	96.96	165,425	-2.12(-2.14%)
Apr 11, 2023	96.67	100.01	96.34	99.08	210,622	+3.60(+3.77%)
Apr 10, 2023	95.20	97.67	95.00	95.48	213,988	+0.07(+0.07%)
Apr 06, 2023	96.82	97.52	94.90	95.41	240,139	-0.98(-1.02%)
Apr 05, 2023	98.89	99.40	96.28	96.39	200,838	-3.39(-3.40%)
Apr 04, 2023	102.49	102.73	98.13	99.78	175,602	-2.71(-2.64%)

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.