MEDIFAST INC Historical Stock Prices

MED 
$28.71
*  
0.04
0.14%
Get MED Alerts
*Delayed - data as of Jul. 31, 2014  -  Find a broker to begin trading MED now
Exchange: NYSE
Industry: Consumer Non-Durables
Community Rating:
View:    MED After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-APR-2014 TO 30-JUL-2014

Date Open High Low Close / Last Volume
16:00  28.46  28.85  28.345  28.71 135,000
07/30/2014 28.73 28.83 28.36 28.67 156,972
07/29/2014 28.55 28.82 28.49 28.69 347,813
07/28/2014 28.71 28.9125 28.52 28.56 105,452
07/25/2014 28.72 28.94 28.69 28.74 106,234
07/24/2014 29.27 29.685 28.75 28.93 119,544
07/23/2014 29.25 29.59 29.1 29.27 104,393
07/22/2014 29.1 29.34 28.87 29.08 87,448
07/21/2014 29.78 29.785 28.85 29.03 145,759
07/18/2014 29.04 29.83 28.996 29.69 83,258
07/17/2014 29.56 29.56 28.94 29.05 133,215
07/16/2014 30.2 30.25 29.52 29.65 139,251
07/15/2014 30.91 30.94 29.9 30 97,916
07/14/2014 31 31.31 30.85 30.93 116,564
07/11/2014 30.75 30.95 30.59 30.79 66,947
07/10/2014 31.01 31.16 30.64 30.7 75,370
07/09/2014 31.73 31.934 31.31 31.48 120,163
07/08/2014 31.26 31.52 31 31.27 152,384
07/07/2014 30.98 31.52 30.71 31.31 178,458
07/03/2014 30.98 31.29 30.95 31.16 74,035
07/02/2014 30.91 31.03 30.66 30.81 91,021
07/01/2014 30.35 31.33 30.35 30.95 219,789
06/30/2014 31.18 31.235 30.2 30.41 183,713
06/27/2014 30.56 31.41 30.27 31.22 183,925
06/26/2014 31.66 31.765 30.375 30.77 127,568
06/25/2014 31.07 31.74 31.07 31.69 84,639
06/24/2014 31.55 31.74 31.05 31.27 132,289
06/23/2014 31.57 31.7 31.15 31.51 117,023
06/20/2014 32.04 32.1 31.43 31.58 265,313
06/19/2014 33.21 33.29 31.99 32.04 191,254
06/18/2014 33.71 34.22 33.12 33.2 170,750
06/17/2014 34 34.4 33.65 33.65 169,823
06/16/2014 33.89 34.35 33.19 34.08 230,357
06/13/2014 32.8 34.09 32.69 34 252,000
06/12/2014 32.43 32.93 32.15 32.89 133,983
06/11/2014 31.51 32.36 31.4 32.26 115,128
06/10/2014 32.09 32.2 31.48 31.54 198,197
06/09/2014 31.93 32.33 31.48 32.05 151,084
06/06/2014 31.48 32.2797 31.48 31.92 146,304
06/05/2014 30.88 31.35 29.98 31.25 192,274
06/04/2014 30.72 31.16 30.15 30.73 151,160
06/03/2014 31.51 31.65 30.68 30.72 175,095
06/02/2014 31.46 31.73 31.29 31.65 163,802
05/30/2014 31.43 31.63 31.19 31.43 79,509
05/29/2014 31.1 31.56 31.07 31.31 192,463
05/28/2014 31.08 31.58 30.81 31.12 129,001
05/27/2014 30.79 31.36 30.64 31.2 116,800
05/23/2014 30.38 30.64 29.94 30.55 76,818
05/22/2014 29.77 30.35 29.71 30.29 74,854
05/21/2014 29.83 29.94 29.4 29.77 77,236
05/20/2014 30.21 30.48 29.56 29.81 160,507
05/19/2014 29.23 30.48 29.14 30.34 101,033
05/16/2014 29.64 29.71 29.1 29.29 211,906
05/15/2014 29.06 29.835 28.872 29.64 256,300
05/14/2014 30.45 30.61 28.92 29.1 230,938
05/13/2014 30 30.32 29.74 29.78 233,053
05/12/2014 29.87 30.31 29.682 29.98 108,104
05/09/2014 28.8 29.85 28.74 29.62 105,052
05/08/2014 29.12 29.23 28.67 28.88 370,513
05/07/2014 28.96 29.635 28.73 29.15 300,882
05/06/2014 28.8 29.35 26.63 29.01 585,099
05/05/2014 31.45 31.8 31.05 31.24 192,816
05/02/2014 31.21 31.79 30.984 31.71 117,573
05/01/2014 31.74 31.88 30.75 31.1 139,813
04/30/2014 31.3 31.75 31.11 31.65 118,835
04/29/2014 31.71 31.79 31.2 31.39 130,435
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?