Medifast, Inc. (MED) NYSE

13.38

+0.19(+1.44%)

Updated at August 18 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 18, 202513.3113.3813.3813.6113.27248,226
August 15, 202513.1413.1913.1913.4113.01144,148
August 14, 202513.4113.0313.0313.4812.9192,507
August 13, 202513.2213.713.713.8413.22156,654
August 12, 202512.913.1913.1913.3912.85159,731
August 11, 202512.9212.8312.8313.1612.74144,318
August 08, 202512.7412.8512.8513.1612.7157,600
August 07, 202513.0612.7412.7413.3412.69270,500
August 06, 202513.0712.9612.9613.112.64233,200
August 05, 202513.5113.0713.0715.1113491,537
August 04, 202513.6713.5113.5113.8513.46145,100
August 01, 202513.7313.7513.7513.8813.39201,903
July 31, 202513.8713.7713.7714.0713.74157,900
July 30, 202514.3214.0214.0214.513.86132,600
July 29, 202514.5414.3214.3214.6314.26157,600
July 28, 202514.9214.5414.5415.114.54164,100
July 25, 202515.214.914.915.214.71200,800
July 24, 202515.1415.1115.1115.3114.93264,347
July 23, 202514.6515.2115.2115.3714.57250,700
July 22, 202513.9614.4914.4914.6513.95190,551
July 21, 202513.2513.7913.7914.0513.25341,036
July 18, 202513.5113.2413.2413.6313.18179,401
July 17, 202513.6113.4413.4413.8413.38336,239
July 16, 202513.7613.5713.5713.8513.39256,149
July 15, 202514.3413.6913.6914.3413.69251,415
July 14, 202514.3814.3414.3414.414.04195,604
July 11, 202514.514.414.4314.6814.39149,292
July 10, 202515.1614.6814.6815.4614.65153,700
July 09, 202515.3215.1515.1515.3214.78135,133
July 08, 202514.715.2215.2215.3314.62249,200
July 07, 202514.5414.6414.6414.6414.23173,311
July 03, 202514.5914.5814.5814.7514.47104,800
July 02, 202514.614.6214.6214.914.24193,542
July 01, 20251414.6714.6714.7613.91226,547
June 30, 202513.5914.0514.0514.2513.52177,500
June 27, 202513.4913.5713.5713.7613.22193,900
June 26, 202513.1513.4213.4213.4513.05205,204
June 25, 202513.6513.1213.1213.6512.95242,031
June 24, 202513.4613.713.713.813.09322,800
June 23, 202514.0313.3113.3114.1213.14598,498
June 20, 202514.2414.1314.1314.2813.75733,831
June 18, 202513.8114.1714.1714.9113.56412,509
June 17, 202513.4513.4913.4913.7813.24248,300
June 16, 202513.1213.5413.5413.6312.94258,479
June 13, 202512.9512.9812.9813.2712.85155,706
June 12, 202513.1513.1613.1613.2312.95107,900
June 11, 202513.6413.2813.2813.6813.25223,500
June 10, 202513.3413.5913.5913.8713.22170,310
June 09, 202512.8413.2613.2613.3412.71351,700
June 06, 202512.5912.712.712.7312.46256,840
June 05, 202513.5512.4712.4713.5512.44400,142
June 04, 202513.6713.5413.5413.913.5237,415
June 03, 202513.3413.6113.6113.6513.14159,800
June 02, 202514.0413.3213.3214.0413.29231,942
May 30, 202513.914.0714.0714.1813.7238,624
May 29, 202513.4913.9413.9414.0113.43159,700
May 28, 202513.7913.4813.4813.8813.45109,240
May 27, 202513.513.8613.8613.913.42177,000
May 23, 202513.2113.4113.4113.4513.04150,500
May 22, 202513.2413.4513.4513.4613.07213,657
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved