Australia markets closed

Medifast, Inc. (MED)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
114.22-0.56 (-0.49%)
At close: 04:00PM EST
114.74 +0.52 (+0.46%)
After hours: 04:27PM EST
Time period:
27 Jan 2022 - 27 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jan 2023115.00115.24110.84114.22114.22228,070
26 Jan 2023115.73116.45113.77114.78114.78132,000
25 Jan 2023113.10115.56111.00114.79114.79159,700
24 Jan 2023120.13120.80113.25113.37113.37181,000
23 Jan 2023118.52123.00118.30119.68119.68131,900
20 Jan 2023117.65119.82116.84118.22118.2286,700
19 Jan 2023116.00117.80115.25116.56116.5680,900
18 Jan 2023117.01122.80116.16116.58116.58153,100
17 Jan 2023126.39126.91114.23117.08117.08270,900
13 Jan 2023130.00131.42126.06126.39126.39115,900
12 Jan 2023125.93130.31124.10130.31130.31129,700
11 Jan 2023125.62127.59122.52124.73124.73103,000
10 Jan 2023122.51124.79121.01124.58124.5899,500
09 Jan 2023120.00123.83119.70122.16122.16137,600
06 Jan 2023117.74119.72116.97119.71119.7177,400
05 Jan 2023116.20117.96114.84116.81116.81100,300
04 Jan 2023116.43118.09115.54117.18117.18108,300
03 Jan 2023116.95118.17114.05115.10115.1098,400
30 Dec 2022112.15115.50112.00115.35115.35123,100
29 Dec 2022112.19115.15112.19113.65113.6598,700
28 Dec 2022114.11116.44111.66111.79111.7991,700
27 Dec 2022116.17118.01114.63114.72114.7274,200
23 Dec 2022117.23117.99116.50117.10117.1075,500
22 Dec 2022113.64118.35113.64117.69117.6997,000
21 Dec 2022114.87116.31114.87115.07115.0769,700
20 Dec 2022113.52115.69112.24114.12114.1273,100
19 Dec 2022115.42117.90113.75114.26114.26116,200
19 Dec 20221.64 Dividend
16 Dec 2022112.92117.22112.80116.94115.30398,000
15 Dec 2022116.36116.36113.83114.14112.54103,800
14 Dec 2022116.17118.61115.33117.66116.01124,000
13 Dec 2022117.53121.83115.72116.93115.29187,600
12 Dec 2022119.50119.50114.81116.79115.15138,900
09 Dec 2022122.71124.72121.55122.05120.3480,600
08 Dec 2022119.94124.35118.66123.90122.16120,800
07 Dec 2022116.82121.68115.89119.88118.20115,300
06 Dec 2022120.00120.63116.58117.58115.93111,800
05 Dec 2022120.49121.34118.00121.26119.5689,200
02 Dec 2022118.75121.27118.58121.13119.4399,600
01 Dec 2022126.57127.00119.81120.31118.62124,100
30 Nov 2022122.26126.17119.00126.05124.28132,900
29 Nov 2022121.58123.56120.53121.45119.75114,600
28 Nov 2022120.00121.65118.75120.48118.7993,500
25 Nov 2022119.77122.09119.71120.17118.4848,700
23 Nov 2022119.39123.17119.18120.30118.6198,600
22 Nov 2022121.61122.51118.30119.75118.07124,300
21 Nov 2022123.62125.96120.85120.97119.27224,200
18 Nov 2022120.74124.59119.37124.05122.31142,600
17 Nov 2022117.56118.92115.24118.45116.79149,600
16 Nov 2022115.09119.44113.96118.67117.01162,100
15 Nov 2022115.35118.46113.67116.38114.75119,500
14 Nov 2022115.00115.00109.33112.02110.45139,200
11 Nov 2022116.62117.88112.92114.37112.77165,100
10 Nov 2022110.00115.38110.00114.87113.26159,500
09 Nov 2022107.93109.41104.01104.31102.85131,000
08 Nov 2022107.45112.56106.97109.43107.90150,300
07 Nov 2022109.00112.49104.61106.93105.43233,800
04 Nov 202296.37116.5896.00107.64106.13382,200
03 Nov 2022108.75110.44102.18103.38101.93260,200
02 Nov 2022117.28117.56110.68111.17109.61194,800
01 Nov 2022119.02120.11117.21118.81117.14140,200
31 Oct 2022117.42119.99116.83116.99115.35193,900
28 Oct 2022116.74118.02112.84117.40115.75154,800
27 Oct 2022117.64119.16115.98116.16114.53114,000
26 Oct 2022118.55121.93115.52115.69114.07153,300
25 Oct 2022114.01119.71114.00118.53116.87153,500
24 Oct 2022117.00117.00108.30113.70112.11180,300
21 Oct 2022112.86118.13112.57117.45115.80134,000
20 Oct 2022114.20117.12110.27111.84110.27137,300
19 Oct 2022119.68121.20112.84114.95113.34154,600
18 Oct 2022121.15122.82119.66120.74119.05125,500
17 Oct 2022117.53119.90117.53118.22116.56131,000
14 Oct 2022120.03120.03115.44115.60113.9897,300
13 Oct 2022117.47120.16115.06118.45116.79150,200
12 Oct 2022118.44122.15117.40120.85119.16160,500
11 Oct 2022115.46120.75113.40117.94116.29151,000
10 Oct 2022114.97116.81113.73115.71114.0986,900
07 Oct 2022114.24114.71111.36114.35112.75129,200
06 Oct 2022115.56117.37113.16114.98113.37104,800
05 Oct 2022114.89116.84113.13116.02114.39125,100
04 Oct 2022113.90117.37113.55117.37115.72107,100
03 Oct 2022109.00111.96107.67111.06109.50160,500
30 Sept 2022109.04110.26107.57108.36106.84162,100
29 Sept 2022111.00111.87107.00108.40106.88140,400
28 Sept 2022110.02114.11108.84112.92111.34214,000
27 Sept 2022111.17113.49107.49109.37107.84128,000
26 Sept 2022112.10113.98109.65109.65108.11123,000
23 Sept 2022113.29115.00110.81112.39110.81114,200
22 Sept 2022114.43115.60112.26114.41112.81130,200
21 Sept 2022115.35118.93113.80114.84113.23176,800
20 Sept 2022116.45116.45112.91114.30112.70112,200
19 Sept 2022116.50117.50114.94117.36115.71137,400
19 Sept 20221.64 Dividend
16 Sept 2022120.08121.02116.82118.96115.67394,900
15 Sept 2022120.52122.61119.65121.45118.10169,500
14 Sept 2022125.85125.85119.41120.84117.50155,100
13 Sept 2022123.41125.68122.20124.56121.12134,300
12 Sept 2022127.00129.92126.00126.81123.31166,600
09 Sept 2022120.90126.65119.99125.81122.34136,100
08 Sept 2022118.27120.28117.41119.66116.36126,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...