Medifast, Inc. (MED)
NYSE: MED · Real-Time Price · USD
18.38
-0.31 (-1.66%)
Oct 31, 2024, 4:00 PM EDT - Market closed
Medifast Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 31, 2024 | 18.69 | 18.69 | 17.89 | 18.29 | 18.29 | -2.14% | 68,613 |
Oct 30, 2024 | 18.59 | 19.15 | 18.49 | 18.69 | 18.69 | 0.97% | 172,231 |
Oct 29, 2024 | 17.74 | 18.57 | 17.59 | 18.51 | 18.51 | 3.76% | 158,900 |
Oct 28, 2024 | 17.50 | 18.32 | 17.50 | 17.84 | 17.84 | 2.41% | 120,121 |
Oct 25, 2024 | 17.70 | 18.11 | 17.37 | 17.42 | 17.42 | -1.25% | 99,933 |
Oct 24, 2024 | 17.58 | 17.70 | 17.40 | 17.64 | 17.64 | 0.34% | 100,000 |
Oct 23, 2024 | 17.29 | 17.71 | 17.25 | 17.58 | 17.58 | 1.68% | 121,300 |
Oct 22, 2024 | 17.70 | 17.88 | 17.23 | 17.29 | 17.29 | -2.65% | 136,800 |
Oct 21, 2024 | 18.17 | 18.17 | 17.64 | 17.76 | 17.76 | -1.93% | 189,361 |
Oct 18, 2024 | 17.90 | 18.19 | 17.82 | 18.11 | 18.11 | 1.17% | 138,912 |
Oct 17, 2024 | 18.00 | 18.02 | 17.48 | 17.90 | 17.90 | -0.44% | 112,118 |
Oct 16, 2024 | 17.96 | 18.06 | 17.65 | 17.98 | 17.98 | 1.01% | 147,634 |
Oct 15, 2024 | 17.19 | 17.89 | 17.07 | 17.80 | 17.80 | 2.59% | 144,900 |
Oct 14, 2024 | 18.06 | 18.06 | 17.30 | 17.35 | 17.35 | -3.72% | 162,729 |
Oct 11, 2024 | 18.00 | 18.70 | 17.97 | 18.02 | 18.02 | 0.11% | 186,914 |
Oct 10, 2024 | 17.79 | 18.11 | 17.17 | 18.00 | 18.00 | 1.18% | 181,100 |
Oct 9, 2024 | 18.62 | 18.67 | 17.79 | 17.79 | 17.79 | -3.63% | 181,215 |
Oct 8, 2024 | 18.42 | 18.72 | 18.11 | 18.46 | 18.46 | -0.59% | 149,000 |
Oct 7, 2024 | 18.34 | 18.68 | 18.14 | 18.57 | 18.57 | 0.70% | 116,696 |
Oct 4, 2024 | 18.52 | 18.74 | 18.01 | 18.44 | 18.44 | 0.88% | 165,815 |
Oct 3, 2024 | 18.24 | 18.51 | 17.86 | 18.28 | 18.28 | -0.38% | 176,808 |
Oct 2, 2024 | 19.10 | 19.17 | 18.27 | 18.35 | 18.35 | -4.53% | 154,487 |
Oct 1, 2024 | 19.08 | 19.38 | 18.76 | 19.22 | 19.22 | 0.42% | 187,200 |
Sep 30, 2024 | 19.23 | 19.73 | 19.09 | 19.14 | 19.14 | -0.57% | 133,500 |
Sep 27, 2024 | 19.36 | 19.96 | 19.20 | 19.25 | 19.25 | 0.84% | 118,711 |
Sep 26, 2024 | 18.69 | 19.69 | 18.50 | 19.09 | 19.09 | 3.75% | 196,500 |
Sep 25, 2024 | 19.16 | 19.16 | 18.05 | 18.40 | 18.40 | -3.92% | 211,900 |
Sep 24, 2024 | 18.88 | 19.19 | 18.84 | 19.15 | 19.15 | 1.86% | 109,719 |
Sep 23, 2024 | 18.61 | 19.10 | 18.41 | 18.80 | 18.80 | 0.64% | 205,900 |
Sep 20, 2024 | 18.95 | 18.95 | 18.42 | 18.68 | 18.68 | -1.63% | 534,923 |
Sep 19, 2024 | 19.15 | 19.22 | 18.85 | 18.99 | 18.99 | 0.90% | 117,200 |
Sep 18, 2024 | 19.20 | 19.73 | 18.80 | 18.82 | 18.82 | -1.88% | 149,122 |
Sep 17, 2024 | 18.77 | 19.20 | 18.57 | 19.18 | 19.18 | 3.01% | 168,018 |
Sep 16, 2024 | 18.89 | 19.13 | 18.57 | 18.62 | 18.62 | -1.48% | 214,600 |
Sep 13, 2024 | 19.04 | 19.35 | 18.72 | 18.90 | 18.90 | 0.69% | 169,800 |
Sep 12, 2024 | 18.26 | 18.84 | 17.74 | 18.77 | 18.77 | 2.79% | 171,300 |
Sep 11, 2024 | 18.76 | 18.76 | 17.91 | 18.26 | 18.26 | -3.34% | 174,037 |
Sep 10, 2024 | 18.17 | 18.89 | 17.97 | 18.89 | 18.89 | 4.25% | 214,622 |
Sep 9, 2024 | 18.42 | 18.50 | 17.93 | 18.12 | 18.12 | -2.11% | 176,401 |
Sep 6, 2024 | 19.26 | 19.95 | 18.47 | 18.51 | 18.51 | -3.54% | 230,100 |
Sep 5, 2024 | 18.94 | 19.64 | 18.85 | 19.19 | 19.19 | 1.32% | 148,122 |
Sep 4, 2024 | 17.87 | 19.07 | 17.74 | 18.94 | 18.94 | 5.57% | 254,950 |
Sep 3, 2024 | 18.27 | 18.80 | 17.73 | 17.94 | 17.94 | -1.97% | 223,317 |
Aug 30, 2024 | 18.64 | 18.99 | 18.07 | 18.30 | 18.30 | -1.61% | 229,903 |
Aug 29, 2024 | 18.92 | 19.26 | 18.51 | 18.60 | 18.60 | -1.22% | 319,200 |
Aug 28, 2024 | 19.12 | 19.45 | 18.64 | 18.83 | 18.83 | -1.67% | 167,524 |
Aug 27, 2024 | 19.25 | 19.80 | 18.90 | 19.15 | 19.15 | -0.98% | 223,094 |
Aug 26, 2024 | 20.06 | 20.34 | 19.23 | 19.34 | 19.34 | -3.20% | 365,104 |
Aug 23, 2024 | 19.26 | 20.47 | 19.26 | 19.98 | 19.98 | 5.10% | 181,800 |
Aug 22, 2024 | 19.53 | 19.53 | 18.85 | 19.01 | 19.01 | -2.26% | 245,434 |
Aug 21, 2024 | 19.58 | 19.58 | 19.09 | 19.45 | 19.45 | 0.15% | 140,000 |
Aug 20, 2024 | 19.41 | 19.50 | 18.93 | 19.42 | 19.42 | 0.05% | 146,927 |
Aug 19, 2024 | 18.47 | 19.70 | 18.21 | 19.41 | 19.41 | 5.89% | 403,700 |
Aug 16, 2024 | 18.46 | 18.72 | 18.13 | 18.33 | 18.33 | -0.65% | 256,200 |
Aug 15, 2024 | 19.05 | 19.41 | 18.45 | 18.45 | 18.45 | -1.34% | 244,955 |
Aug 14, 2024 | 19.18 | 19.18 | 18.46 | 18.70 | 18.70 | -2.04% | 335,812 |
Aug 13, 2024 | 19.36 | 19.67 | 18.90 | 19.09 | 19.09 | -1.19% | 297,535 |
Aug 12, 2024 | 19.51 | 19.51 | 18.88 | 19.32 | 19.32 | -1.08% | 349,035 |
Aug 9, 2024 | 19.75 | 20.30 | 19.18 | 19.53 | 19.53 | -1.11% | 302,454 |
Aug 8, 2024 | 19.86 | 19.86 | 18.87 | 19.75 | 19.75 | -0.80% | 445,131 |
Aug 7, 2024 | 20.49 | 21.66 | 19.88 | 19.91 | 19.91 | -1.78% | 463,821 |
Aug 6, 2024 | 19.50 | 21.14 | 19.02 | 20.27 | 20.27 | -2.83% | 615,303 |
Aug 5, 2024 | 21.00 | 21.30 | 20.26 | 20.86 | 20.86 | -2.84% | 450,400 |
Aug 2, 2024 | 21.26 | 21.82 | 20.57 | 21.47 | 21.47 | -0.88% | 317,149 |
Aug 1, 2024 | 21.81 | 21.89 | 20.90 | 21.66 | 21.66 | -1.23% | 430,500 |
Jul 31, 2024 | 21.25 | 22.66 | 20.68 | 21.93 | 21.93 | 3.44% | 469,826 |
Jul 30, 2024 | 20.73 | 21.36 | 20.58 | 21.20 | 21.20 | 2.46% | 336,602 |
Jul 29, 2024 | 20.48 | 20.83 | 19.87 | 20.69 | 20.69 | 0.98% | 315,332 |
Jul 26, 2024 | 19.91 | 20.60 | 19.55 | 20.49 | 20.49 | 4.92% | 281,831 |
Jul 25, 2024 | 18.85 | 19.99 | 18.82 | 19.53 | 19.53 | 3.66% | 468,843 |
Jul 24, 2024 | 18.50 | 18.93 | 18.46 | 18.84 | 18.84 | 0.59% | 355,400 |
Jul 23, 2024 | 18.77 | 18.89 | 18.42 | 18.73 | 18.73 | -0.90% | 194,159 |
Jul 22, 2024 | 18.81 | 19.08 | 17.86 | 18.90 | 18.90 | 1.39% | 500,838 |
Jul 19, 2024 | 18.74 | 18.96 | 18.43 | 18.64 | 18.64 | -0.75% | 241,041 |
Jul 18, 2024 | 19.52 | 19.71 | 18.74 | 18.78 | 18.78 | -3.64% | 365,970 |
Jul 17, 2024 | 19.10 | 19.98 | 18.98 | 19.49 | 19.49 | 1.51% | 400,585 |
Jul 16, 2024 | 18.96 | 19.20 | 18.57 | 19.20 | 19.20 | 3.06% | 444,834 |
Jul 15, 2024 | 18.98 | 18.98 | 18.41 | 18.63 | 18.63 | -1.27% | 371,690 |
Jul 12, 2024 | 19.53 | 19.95 | 18.47 | 18.87 | 18.87 | -1.67% | 375,421 |
Jul 11, 2024 | 19.25 | 19.66 | 18.82 | 19.19 | 19.19 | 2.46% | 333,086 |
Jul 10, 2024 | 18.59 | 18.86 | 18.19 | 18.73 | 18.73 | 1.74% | 409,347 |
Jul 9, 2024 | 18.35 | 18.66 | 17.89 | 18.41 | 18.41 | -0.54% | 335,735 |
Jul 8, 2024 | 18.80 | 18.91 | 18.32 | 18.51 | 18.51 | -0.96% | 335,781 |
Jul 5, 2024 | 19.64 | 19.73 | 18.66 | 18.69 | 18.69 | -5.46% | 389,528 |
Jul 3, 2024 | 20.64 | 20.68 | 19.75 | 19.77 | 19.77 | -3.47% | 141,012 |
Jul 2, 2024 | 21.02 | 21.02 | 20.06 | 20.48 | 20.48 | -2.62% | 363,356 |
Jul 1, 2024 | 21.79 | 22.21 | 20.68 | 21.03 | 21.03 | -3.62% | 402,494 |
Jun 28, 2024 | 21.16 | 21.96 | 20.72 | 21.82 | 21.82 | 3.31% | 1,157,375 |
Jun 27, 2024 | 19.99 | 21.27 | 19.99 | 21.12 | 21.12 | 5.60% | 608,397 |
Jun 26, 2024 | 19.35 | 20.14 | 19.25 | 20.00 | 20.00 | 2.62% | 684,770 |
Jun 25, 2024 | 19.40 | 19.66 | 18.81 | 19.49 | 19.49 | -0.56% | 537,292 |
Jun 24, 2024 | 20.12 | 20.51 | 19.53 | 19.60 | 19.60 | -2.15% | 592,588 |
Jun 21, 2024 | 20.56 | 21.18 | 20.01 | 20.03 | 20.03 | -2.58% | 5,336,403 |
Jun 20, 2024 | 19.44 | 20.62 | 19.43 | 20.56 | 20.56 | 4.84% | 625,184 |
Jun 18, 2024 | 19.99 | 20.10 | 19.51 | 19.61 | 19.61 | -1.85% | 530,247 |
Jun 17, 2024 | 19.58 | 19.99 | 19.40 | 19.98 | 19.98 | 1.37% | 528,633 |
Jun 14, 2024 | 19.97 | 20.00 | 19.33 | 19.71 | 19.71 | -2.14% | 525,896 |
Jun 13, 2024 | 20.71 | 20.83 | 19.87 | 20.14 | 20.14 | -2.80% | 456,791 |
Jun 12, 2024 | 22.02 | 22.34 | 20.62 | 20.72 | 20.72 | -3.54% | 526,785 |
Jun 11, 2024 | 20.95 | 21.71 | 20.55 | 21.48 | 21.48 | 2.04% | 559,060 |