About Us

Contact us
Community Advisory Board
Readers Rep
Careers
Events
Historical Archives
Recent Quotes
My Watchlist
Indicators
Local Stocks
San Diego Stocks
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

MEDIFAST INC Common Stock (NY:MED)

10.91 +0.04 (+0.37%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 2026 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 01, 2026 10.92 11.14 10.88 10.91 101,019 +0.04(+0.37%)
Apr 30, 2026 10.89 11.04 10.79 10.87 122,599 -0.05(-0.46%)
Apr 29, 2026 10.73 10.95 10.58 10.92 145,864 +0.11(+1.02%)
Apr 28, 2026 10.77 10.94 10.62 10.81 130,772 +0.05(+0.46%)
Apr 27, 2026 11.14 11.14 10.72 10.76 147,069 -0.39(-3.50%)
Apr 24, 2026 10.95 11.15 10.88 11.15 102,589 +0.17(+1.55%)
Apr 23, 2026 10.99 11.05 10.87 10.98 148,702 +0.03(+0.27%)
Apr 22, 2026 11.07 11.08 10.81 10.95 146,130 -0.10(-0.90%)
Apr 21, 2026 10.87 11.07 10.86 11.05 167,834 +0.13(+1.19%)
Apr 20, 2026 10.85 11.07 10.79 10.92 205,147 -0.04(-0.36%)
Apr 17, 2026 10.96 11.00 10.82 10.96 175,030 +0.09(+0.83%)
Apr 16, 2026 10.81 10.89 10.70 10.87 202,782 +0.02(+0.18%)
Apr 15, 2026 10.77 10.90 10.76 10.85 172,708 -0.03(-0.28%)
Apr 14, 2026 10.65 11.05 10.62 10.88 457,972 +0.25(+2.35%)
Apr 13, 2026 10.02 10.64 9.990 10.63 451,852 +0.57(+5.67%)
Apr 10, 2026 10.17 10.17 9.950 10.06 164,926 -0.15(-1.47%)
Apr 09, 2026 10.12 10.27 10.10 10.21 225,684 -0.01(-0.10%)
Apr 08, 2026 10.46 10.46 10.06 10.22 199,380 +0.02(+0.20%)
Apr 07, 2026 10.37 10.38 10.09 10.20 195,586 -0.32(-3.04%)
Apr 06, 2026 10.32 10.56 10.27 10.52 163,414 +0.16(+1.54%)
Apr 02, 2026 10.06 10.36 10.00 10.36 159,702 +0.26(+2.57%)
Apr 01, 2026 10.20 10.22 10.05 10.10 137,046 -0.09(-0.88%)
Mar 31, 2026 10.00 10.24 9.930 10.19 170,082 +0.20(+2.00%)
Mar 30, 2026 10.17 10.22 9.910 9.990 389,483 +0.24(+2.46%)
Mar 27, 2026 9.580 9.810 9.500 9.750 294,357 +0.12(+1.25%)
Mar 26, 2026 9.540 9.770 9.490 9.630 241,445 +0.04(+0.42%)
Mar 25, 2026 9.680 9.710 9.450 9.590 243,087 +0.00(+0.00%)
Mar 24, 2026 10.00 10.15 9.550 9.590 195,541 -0.51(-5.05%)
Mar 23, 2026 10.13 10.20 9.760 10.10 431,095 +0.10(+1.00%)
Mar 20, 2026 10.20 10.30 9.840 10.00 701,412 -0.07(-0.70%)
Mar 19, 2026 10.05 10.19 9.970 10.07 173,070 -0.03(-0.30%)
Mar 18, 2026 9.950 10.14 9.780 10.10 184,941 +0.05(+0.50%)
Mar 17, 2026 10.08 10.18 10.01 10.05 274,601 +0.00(+0.00%)
Mar 16, 2026 9.780 10.14 9.650 10.05 304,308 +0.43(+4.47%)
Mar 13, 2026 9.530 9.659 9.220 9.620 447,240 +0.09(+0.94%)
Mar 12, 2026 10.02 10.05 9.440 9.530 423,195 -0.59(-5.83%)
Mar 11, 2026 10.73 10.86 10.04 10.12 571,661 -0.61(-5.68%)
Mar 10, 2026 10.58 10.87 10.52 10.73 163,193 +0.06(+0.56%)
Mar 09, 2026 10.63 10.82 10.36 10.67 301,675 -0.10(-0.93%)
Mar 06, 2026 10.63 10.80 10.50 10.77 138,251 -0.03(-0.28%)
Mar 05, 2026 10.64 10.87 10.63 10.80 191,720 +0.09(+0.84%)
Mar 04, 2026 10.56 10.75 10.36 10.71 150,777 +0.25(+2.39%)
Mar 03, 2026 10.25 10.47 10.18 10.46 191,814 +0.02(+0.19%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.