Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSE - Delayed Quote USD

Medifast, Inc. (MED)

Time to buy MED?
13.25
+0.27
+(2.08%)
At close: May 2 at 4:00:02 PM EDT
13.53
+0.28
+(2.13%)
After hours: May 2 at 6:44:32 PM EDT
Time to buy MED?
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 2, 202513.0013.5012.8213.2513.25266,300
May 1, 202513.1413.1712.6212.9812.98321,300
Apr 30, 202512.5013.2712.3513.1413.14278,000
Apr 29, 202512.0312.5311.7212.5012.50303,500
Apr 28, 202512.3512.6612.3012.5812.58191,700
Apr 25, 202512.1112.3412.0312.3412.34121,300
Apr 24, 202512.1412.2212.0012.1712.17104,400
Apr 23, 202512.4512.6211.9912.1212.12186,100
Apr 22, 202512.1212.4011.9712.2612.26192,400
Apr 21, 202511.9112.0411.5712.0012.00209,300
Apr 17, 202512.1312.3811.9111.9211.92133,400
Apr 16, 202512.4212.4211.8812.1512.15331,300
Apr 15, 202512.8312.8312.2812.3812.38341,700
Apr 14, 202512.7913.1112.6512.9212.92299,900
Apr 11, 202513.2313.2312.6312.7112.71235,400
Apr 10, 202512.7813.2512.7013.1413.14254,300
Apr 9, 202512.3913.5412.3613.1013.10309,000
Apr 8, 202513.1113.1212.4112.5712.57398,300
Apr 7, 202512.7813.2712.3013.0213.02296,000
Apr 4, 202512.9313.2312.5413.1913.19246,500
Apr 3, 202513.0113.3612.8813.0613.06237,700
Apr 2, 202513.0413.7112.9713.6613.66194,100
Apr 1, 202513.4613.5512.8713.1413.14292,100
Mar 31, 202513.7913.8513.4713.4813.48116,300
Mar 28, 202514.0414.0413.6913.8313.83137,700
Mar 27, 202513.6114.0713.5014.0114.01152,300
Mar 26, 202513.7613.9613.4813.6813.68182,500
Mar 25, 202514.2014.2013.8413.8613.86163,600
Mar 24, 202514.3914.5514.0214.1514.15214,500
Mar 21, 202514.2414.4614.1414.3414.34535,100
Mar 20, 202513.9914.4613.9514.3614.36163,700
Mar 19, 202514.3914.7113.9814.1414.14191,800
Mar 18, 202514.2214.5814.0714.5514.55167,000
Mar 17, 202513.9714.4513.9614.3514.35177,700
Mar 14, 202513.9714.1513.8213.9413.94177,700
Mar 13, 202514.0014.1113.7313.8713.87237,300
Mar 12, 202514.3714.3713.9714.0514.05245,200
Mar 11, 202515.0715.0714.0814.3314.33280,100
Mar 10, 202514.2815.2414.2815.0415.04253,200
Mar 7, 202513.7414.5713.7414.4414.44186,600
Mar 6, 202514.0514.1013.6013.7513.75188,700
Mar 5, 202514.2314.4014.0814.0914.09162,200
Mar 4, 202513.9414.3713.8814.2314.23187,800
Mar 3, 202514.3614.6814.0014.0214.02146,500
Feb 28, 202513.8614.4613.8014.3614.36221,300
Feb 27, 202514.2914.4613.9113.9813.98209,000
Feb 26, 202514.4214.4814.1114.3414.34163,000
Feb 25, 202514.8114.8514.2714.3914.39269,300
Feb 24, 202514.7315.4814.4214.7714.77269,200
Feb 21, 202514.5214.9414.2414.7314.73329,800
Feb 20, 202514.1614.7413.5714.3314.33304,000
Feb 19, 202515.8015.9514.1614.2914.29682,400
Feb 18, 202516.2116.4515.6016.1316.13280,500
Feb 14, 202516.3016.6616.1216.2116.21235,900
Feb 13, 202515.0516.1414.7716.0316.03266,100
Feb 12, 202515.0015.1414.7615.0215.02259,700
Feb 11, 202515.1415.2414.9415.1315.13140,800
Feb 10, 202515.2415.4114.9115.1815.18258,300
Feb 7, 202515.4215.4714.9715.0915.09250,900
Feb 6, 202515.5816.1315.4115.4915.49156,700
Feb 5, 202515.5615.5915.1315.4715.47110,400
Feb 4, 202515.2615.5015.0015.4715.47121,900
Feb 3, 202515.4415.4414.8815.3215.32180,200
Jan 31, 202515.9416.3015.5215.7015.70155,800
Jan 30, 202516.1416.2515.7415.7715.77133,500
Jan 29, 202516.1116.1115.6716.0116.01149,800
Jan 28, 202516.0816.4916.0716.1516.15194,300
Jan 27, 202515.7516.3415.6516.1716.17243,600
Jan 24, 202515.7016.0415.5715.7615.76160,800
Jan 23, 202515.2415.6715.2215.5715.57240,000
Jan 22, 202515.6315.6615.2415.3215.32205,500
Jan 21, 202515.6715.9315.4815.7415.74228,600
Jan 17, 202515.7815.9015.3415.5215.52200,600
Jan 16, 202515.2015.6414.9415.6015.60378,500
Jan 15, 202515.6715.8115.2015.2915.29143,200
Jan 14, 202515.8015.8015.0915.2515.25169,600
Jan 13, 202515.7715.8215.1715.7115.71232,800
Jan 10, 202515.5015.9515.1015.8015.80238,900
Jan 8, 202516.2416.2415.4415.6415.64346,400
Jan 7, 202516.6017.6216.4016.4216.42261,500
Jan 6, 202517.6017.8216.5616.5816.58203,900
Jan 3, 202517.4317.6316.8417.6017.60173,200
Jan 2, 202517.7717.8416.9617.2917.29260,000
Dec 31, 202417.7918.5917.4717.6217.62232,100
Dec 30, 202417.5217.8316.7117.7917.79262,200
Dec 27, 202417.7618.0517.0317.6017.60286,000
Dec 26, 202417.0017.8016.8217.7617.76291,400
Dec 24, 202416.8717.2616.7016.9716.97101,000
Dec 23, 202416.9117.4916.7016.8516.85222,200
Dec 20, 202416.9517.4716.7316.9216.92483,900
Dec 19, 202417.6917.9217.0017.1417.14255,100
Dec 18, 202418.6518.9917.6817.7717.77207,400
Dec 17, 202418.1319.0718.1318.5918.59194,300
Dec 16, 202419.0619.3517.6918.2318.23329,100
Dec 13, 202420.1820.5818.9319.1619.16219,700
Dec 12, 202420.8021.1120.0420.1520.15150,000
Dec 11, 202421.9021.9820.7920.9820.98164,800
Dec 10, 202421.6221.7820.6721.7621.76249,100
Dec 9, 202420.2521.6320.2320.9920.99396,800
Dec 6, 202420.1521.8919.9320.0620.06398,600
Dec 5, 202419.5720.1419.3019.9619.96252,600
Dec 4, 202419.0919.8118.7919.7419.74245,000
Dec 3, 202419.8019.9719.1119.2219.22203,400
Dec 2, 202419.4619.9018.9219.8419.84284,700
Nov 29, 202419.4419.7619.2319.6719.67119,200
Nov 27, 202418.4919.7018.4819.4419.44263,000
Nov 26, 202418.3818.7118.0118.3218.32139,400
Nov 25, 202418.2519.4118.2318.6218.62220,300
Nov 22, 202418.4218.6518.0218.4118.41143,500
Nov 21, 202418.1618.6818.0618.3018.30269,600
Nov 20, 202417.1818.2217.1818.1618.16190,100
Nov 19, 202417.6117.7817.0717.3217.32287,700
Nov 18, 202418.0918.5217.5317.5717.57149,900
Nov 15, 202418.4218.5918.0818.1418.14145,700
Nov 14, 202419.5219.7418.1618.2818.28231,700
Nov 13, 202419.4519.9618.9919.5719.57169,900
Nov 12, 202419.2219.4618.9119.4119.41176,000
Nov 11, 202419.1619.7919.0919.4319.43188,900
Nov 8, 202419.7619.7718.8019.1619.16185,700
Nov 7, 202419.6920.2019.6019.8819.88217,600
Nov 6, 202420.2920.5819.5019.7019.70296,700
Nov 5, 202420.8021.0818.9320.4020.40587,700
Nov 4, 202418.5819.2218.5318.8118.81206,100
Nov 1, 202418.5619.1718.4918.5818.58170,400
Oct 31, 202418.6918.6917.8918.3818.38162,500
Oct 30, 202418.5919.1518.4918.6918.69172,200
Oct 29, 202417.7418.5717.5918.5118.51158,900
Oct 28, 202417.5018.3217.5017.8417.84120,100
Oct 25, 202417.7018.1117.3717.4217.4299,900
Oct 24, 202417.5817.7017.4017.6417.64100,000
Oct 23, 202417.2917.7117.2517.5817.58121,300
Oct 22, 202417.7017.8817.2317.2917.29136,800
Oct 21, 202418.1718.1717.6417.7617.76189,300
Oct 18, 202417.9018.1917.8218.1118.11138,900
Oct 17, 202418.0018.0217.4817.9017.90112,100
Oct 16, 202417.9618.0617.6517.9817.98147,600
Oct 15, 202417.1917.8917.0717.8017.80144,900
Oct 14, 202418.0618.0617.3017.3517.35162,700
Oct 11, 202418.0018.7017.9718.0218.02186,900
Oct 10, 202417.7918.1117.1718.0018.00181,100
Oct 9, 202418.6218.6717.7917.7917.79181,200
Oct 8, 202418.4218.7218.1118.4618.46149,000
Oct 7, 202418.3418.6818.1418.5718.57116,600
Oct 4, 202418.5218.7418.0118.4418.44165,800
Oct 3, 202418.2418.5117.8618.2818.28176,800
Oct 2, 202419.1019.1718.2718.3518.35154,400
Oct 1, 202419.0819.3818.7619.2219.22187,200
Sep 30, 202419.2319.7319.0919.1419.14133,500
Sep 27, 202419.3619.9619.2019.2519.25118,700
Sep 26, 202418.6919.6918.5019.0919.09196,500
Sep 25, 202419.1619.1618.0518.4018.40211,900
Sep 24, 202418.8819.1918.8419.1519.15109,700
Sep 23, 202418.6119.1018.4118.8018.80205,900
Sep 20, 202418.9518.9518.4218.6818.68534,900
Sep 19, 202419.1519.2218.8518.9918.99117,200
Sep 18, 202419.2019.7318.8018.8218.82149,100
Sep 17, 202418.7719.2018.5719.1819.18168,000
Sep 16, 202418.8919.1318.5718.6218.62214,600
Sep 13, 202419.0419.3518.7218.9018.90169,800
Sep 12, 202418.2618.8417.7418.7718.77171,300
Sep 11, 202418.7618.7617.9118.2618.26174,000
Sep 10, 202418.1718.8917.9718.8918.89214,500
Sep 9, 202418.4218.5017.9318.1218.12176,300
Sep 6, 202419.2619.9518.4718.5118.51230,100
Sep 5, 202418.9419.6418.8519.1919.19148,000
Sep 4, 202417.8719.0717.7418.9418.94254,900
Sep 3, 202418.2718.8017.7317.9417.94223,300
Aug 30, 202418.6418.9918.0718.3018.30229,800
Aug 29, 202418.9219.2618.5118.6018.60319,200
Aug 28, 202419.1219.4518.6418.8318.83167,500
Aug 27, 202419.2519.8018.9019.1519.15223,000
Aug 26, 202420.0620.3419.2319.3419.34365,100
Aug 23, 202419.2620.4719.2619.9819.98181,800
Aug 22, 202419.5319.5318.8519.0119.01245,400
Aug 21, 202419.5819.5819.0919.4519.45140,000
Aug 20, 202419.4119.5018.9319.4219.42146,900
Aug 19, 202418.4719.7018.2119.4119.41403,700
Aug 16, 202418.4618.7218.1318.3318.33256,200
Aug 15, 202419.0519.4118.4518.4518.45244,800
Aug 14, 202419.1819.1818.4618.7018.70335,800
Aug 13, 202419.3619.6718.9019.0919.09297,500
Aug 12, 202419.5119.5118.8819.3219.32349,000
Aug 9, 202419.7520.3019.1819.5319.53302,400
Aug 8, 202419.8619.8618.8719.7519.75445,100
Aug 7, 202420.4921.6619.8819.9119.91463,700
Aug 6, 202419.5021.1419.0220.2720.27615,300
Aug 5, 202421.0021.3020.2620.8620.86450,400
Aug 2, 202421.2621.8220.5721.4721.47316,900
Aug 1, 202421.8121.8920.9021.6621.66430,500
Jul 31, 202421.2522.6620.6821.9321.93469,800
Jul 30, 202420.7321.3620.5821.2021.20336,500
Jul 29, 202420.4820.8319.8720.6920.69315,300
Jul 26, 202419.9120.6019.5520.4920.49281,800
Jul 25, 202418.8519.9918.8219.5319.53468,700
Jul 24, 202418.5018.9318.4618.8418.84355,400
Jul 23, 202418.7718.8918.4218.7318.73194,100
Jul 22, 202418.8119.0817.8618.9018.90500,700
Jul 19, 202418.7418.9618.4318.6418.64241,000
Jul 18, 202419.5219.7118.7418.7818.78365,800
Jul 17, 202419.1019.9818.9819.4919.49400,500
Jul 16, 202418.9619.2018.5719.2019.20444,800
Jul 15, 202418.9818.9818.4118.6318.63371,700
Jul 12, 202419.5319.9518.4718.8718.87375,400
Jul 11, 202419.2519.6618.8219.1919.19333,100
Jul 10, 202418.5918.8618.1918.7318.73409,200
Jul 9, 202418.3518.6617.8918.4118.41335,700
Jul 8, 202418.8018.9118.3218.5118.51335,800
Jul 5, 202419.6419.7318.6618.6918.69389,500
Jul 3, 202420.6420.6819.7519.7719.77141,000
Jul 2, 202421.0221.0220.0620.4820.48363,400
Jul 1, 202421.7922.2120.6821.0321.03402,500
Jun 28, 202421.1621.9620.7221.8221.821,157,400
Jun 27, 202419.9921.2719.9921.1221.12608,400
Jun 26, 202419.3520.1419.2520.0020.00684,700
Jun 25, 202419.4019.6618.8119.4919.49537,300
Jun 24, 202420.1220.5119.5319.6019.60592,600
Jun 21, 202420.5621.1820.0120.0320.035,336,400
Jun 20, 202419.4420.6219.4320.5620.56625,200
Jun 18, 202419.9920.1019.5119.6119.61530,200
Jun 17, 202419.5819.9919.4019.9819.98528,600
Jun 14, 202419.9720.0019.3319.7119.71525,900
Jun 13, 202420.7120.8319.8720.1420.14456,800
Jun 12, 202422.0222.3420.6220.7220.72526,700
Jun 11, 202420.9521.7120.5521.4821.48559,100
Jun 10, 202420.6721.3220.0421.0521.051,005,700
Jun 7, 202421.7022.4621.3021.4621.46520,200
Jun 6, 202422.0322.3021.6621.8521.85459,600
Jun 5, 202420.4322.1319.9022.0222.021,143,300
Jun 4, 202424.7924.9923.6323.9723.97512,100
Jun 3, 202425.8926.0724.6825.0025.00367,600
May 31, 202426.3626.5324.8325.7425.74742,200
May 30, 202425.5626.1224.8526.1026.10482,500
May 29, 202424.7325.2024.1125.1425.14483,500
May 28, 202422.9924.9422.7024.8024.80830,200
May 24, 202422.9023.1822.3522.8322.83428,700
May 23, 202424.4324.4322.6822.7622.76415,000
May 22, 202424.3525.1824.0924.5324.53375,700
May 21, 202424.3624.7924.0024.3924.39490,100
May 20, 202424.8324.9923.7824.4324.43458,000
May 17, 202425.3225.5624.8725.0025.00285,800
May 16, 202425.7726.0024.8325.3625.36333,400
May 15, 202426.8326.8524.6325.3625.36546,500
May 14, 202426.0427.1625.8826.4426.44496,500
May 13, 202425.2427.1525.0025.3525.35453,400
May 10, 202425.6225.6524.6724.9924.99275,200
May 9, 202424.9425.7924.8725.7225.72338,600
May 8, 202425.1525.5124.7624.9624.96336,900
May 7, 202425.3625.6424.5825.5125.51512,100
May 6, 202427.0027.1824.9825.1825.18569,000
May 3, 202426.2926.8125.3626.6926.69459,600

Related Tickers

FTDR Frontdoor, Inc.
51.50
+10.68%
 
CSV Carriage Services, Inc.
40.35
+1.53%
 
ROL Rollins, Inc.
56.67
+1.07%
 
HRB H&R Block, Inc.
62.48
+0.63%
 
SCI Service Corporation International
76.55
-0.12%
 
BFAM Bright Horizons Family Solutions Inc.
128.18
+2.75%
 
CLIK Click Holdings Limited
0.3450
+59.43%
 
WW WW International, Inc.
0.5799
-20.26%
 
RGS Regis Corporation
19.32
-0.80%
 
TRNR Interactive Strength Inc.
0.6685
-1.69%