MED

Medifast Historical Data

MED Historical Prices

Date Close Change Change (%) Open High Low Volume
May 25 2022 162.36 4.58 2.9% 156.26 162.97 154.67 109,368
May 24 2022 157.78 -9.09 -5.45% 166.70 166.70 155.03 125,372
May 23 2022 166.87 4.08 2.51% 164.29 167.645 160.885 154,177
May 20 2022 162.79 -0.45 -0.28% 164.57 164.57 157.78 92,919
May 19 2022 163.24 4.72 2.98% 158.44 165.66 157.12 118,557
May 18 2022 158.52 -5.91 -3.59% 161.38 162.97 156.09 185,925
May 17 2022 164.43 -0.85 -0.51% 168.13 168.13 162.62 127,346
May 16 2022 165.28 -13.61 -7.61% 177.10 178.00 165.025 119,723
May 13 2022 178.89 4.31 2.47% 177.70 182.65 177.40 81,121
May 12 2022 174.58 4.78 2.82% 169.87 176.67 169.52 94,419
May 11 2022 169.80 -6.31 -3.58% 177.47 178.46 169.6487 89,786
May 10 2022 176.11 -4.79 -2.65% 182.73 183.31 171.35 133,657
May 09 2022 180.90 -0.61 -0.34% 179.50 184.62 178.2338 135,619
May 06 2022 181.51 -1.52 -0.83% 182.18 184.9283 178.13 118,574
May 05 2022 183.03 -8.95 -4.66% 187.38 190.39 180.00 150,528
May 04 2022 191.98 3.95 2.1% 187.60 192.87 180.60 172,239
May 03 2022 188.03 13.49 7.73% 184.29 193.85 180.04 205,884
May 02 2022 174.54 -3.82 -2.14% 184.33 184.33 172.245 171,423
Apr 29 2022 178.36 -0.17 -0.1% 178.51 182.745 176.32 96,340
Apr 28 2022 178.53 -3.06 -1.69% 183.47 185.33 177.63 119,583
Apr 27 2022 181.59 2.62 1.46% 178.90 184.59 176.8576 89,696
Apr 26 2022 178.97 -8.22 -4.39% 184.46 186.00 178.56 93,078
Apr 25 2022 187.19 9.40 5.29% 178.28 187.79 176.44 112,186
Apr 22 2022 177.79 -8.91 -4.77% 187.65 189.43 176.86 126,868
Apr 21 2022 186.70 -8.22 -4.22% 197.05 198.04 186.36 89,808
Apr 20 2022 194.92 6.43 3.41% 189.71 195.36 188.75 155,432
Apr 19 2022 188.49 8.88 4.94% 179.61 190.60 178.93 127,960
Apr 18 2022 179.61 -4.45 -2.42% 184.81 184.99 178.49 121,794
Apr 15 2022 184.06 0.00 0.0% 184.06 184.06 184.06 0
Apr 14 2022 184.06 -0.87 -0.47% 185.42 186.55 182.00 68,072
Apr 13 2022 184.93 3.25 1.79% 182.41 185.8625 182.34 87,273
Apr 12 2022 181.68 -0.22 -0.12% 183.45 185.54 179.52 106,305
Apr 11 2022 181.90 2.18 1.21% 179.00 184.20 178.96 104,051
Apr 08 2022 179.72 1.26 0.71% 177.57 183.80 177.57 85,716
Apr 07 2022 178.46 3.67 2.1% 175.40 179.28 171.82 128,342
Apr 06 2022 174.79 -1.89 -1.07% 174.66 175.99 171.1848 178,334
Apr 05 2022 176.68 -2.69 -1.5% 180.60 180.73 175.68 143,114
Apr 04 2022 179.37 3.03 1.72% 177.13 180.76 176.10 120,032
Apr 01 2022 176.34 5.56 3.26% 170.79 177.08 170.79 124,988
Mar 31 2022 170.78 -0.26 -0.15% 171.00 172.80 168.41 95,246
Mar 30 2022 171.04 -5.60 -3.17% 176.37 176.37 170.38 82,055
Mar 29 2022 176.64 5.67 3.32% 173.71 177.40 171.7042 112,321
Mar 28 2022 170.97 -0.27 -0.16% 168.54 171.09 168.0734 86,262
Mar 25 2022 171.24 -0.01 -0.01% 173.17 173.17 168.6919 91,737
Mar 24 2022 171.25 -3.95 -2.25% 175.62 175.62 168.61 117,788
Mar 23 2022 175.20 -6.47 -3.56% 179.48 179.48 174.69 87,482
Mar 22 2022 181.67 -2.10 -1.14% 186.04 187.00 179.14 147,692
Mar 21 2022 183.77 -2.49 -1.34% 187.71 190.4119 177.85 125,444
Mar 18 2022 186.26 5.74 3.18% 180.51 187.642 180.50 185,617
Mar 17 2022 180.52 5.15 2.94% 174.53 180.79 173.85 84,564
Mar 16 2022 175.37 5.93 3.5% 170.99 175.57 169.20 83,962
Mar 15 2022 169.44 5.85 3.58% 163.54 170.00 162.58 96,200
Mar 14 2022 163.59 -9.16 -5.3% 171.72 174.39 161.44 118,617
Mar 11 2022 172.75 -1.78 -1.02% 176.07 177.27 172.24 86,279
Mar 10 2022 174.53 -7.88 -4.32% 181.08 181.64 173.02 122,853
Mar 09 2022 182.41 2.77 1.54% 178.01 187.64 178.00 108,571
Mar 08 2022 179.64 2.37 1.34% 177.81 183.31 173.04 140,621
Mar 07 2022 177.27 -8.96 -4.81% 182.69 184.25 176.07 164,367
Mar 04 2022 186.23 -2.47 -1.31% 187.00 187.70 180.405 132,356
Mar 03 2022 188.70 -3.66 -1.9% 192.70 193.59 186.57 110,204
Mar 02 2022 192.36 -0.43 -0.22% 192.82 194.465 189.6803 92,801
Mar 01 2022 192.79 6.79 3.65% 185.54 195.97 182.84 341,897
Feb 28 2022 186.00 7.94 4.46% 175.38 186.76 175.38 288,112
Feb 25 2022 178.06 5.42 3.14% 174.42 178.8375 166.775 149,478


Your Recent History
NYSE
MED
Medifast
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.