The closing price for MEDIFAST (MED) between 2000 and 2021 was $188.97, on December 31, 2021. It was up 72,497.7% in that time. The latest price is $13.27.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2021 | $188.10 | $197.12 | $172.40 | $188.97 | 2,360,200 |
November 2021 | $176.99 | $211.26 | $176.55 | $184.40 | 2,644,400 |
October 2021 | $174.42 | $185.45 | $165.34 | $175.91 | 2,596,600 |
September 2021 | $204.53 | $213.32 | $172.65 | $172.66 | 2,887,200 |
August 2021 | $256.47 | $263.03 | $194.23 | $202.94 | 2,651,600 |
July 2021 | $254.74 | $260.39 | $231.08 | $254.24 | 1,591,100 |
June 2021 | $296.16 | $296.34 | $229.19 | $251.99 | 2,598,700 |
May 2021 | $202.69 | $298.46 | $195.32 | $294.26 | 3,019,000 |
April 2021 | $190.76 | $214.21 | $189.32 | $201.13 | 1,748,300 |
March 2021 | $226.37 | $237.59 | $179.38 | $187.60 | 3,249,300 |
February 2021 | $208.08 | $245.94 | $198.41 | $222.65 | 2,216,200 |
January 2021 | $172.79 | $218.21 | $167.82 | $206.53 | 2,621,400 |
December 2020 | $180.50 | $182.38 | $160.55 | $172.79 | 2,525,400 |
November 2020 | $125.30 | $182.52 | $123.44 | $178.64 | 3,645,600 |
October 2020 | $144.39 | $148.23 | $122.16 | $122.94 | 3,589,500 |
September 2020 | $141.51 | $160.22 | $135.76 | $143.91 | 3,700,200 |
August 2020 | $146.06 | $159.57 | $137.84 | $141.47 | 5,880,400 |
July 2020 | $121.70 | $148.16 | $116.66 | $145.30 | 6,784,500 |
June 2020 | $88.78 | $121.47 | $85.84 | $120.65 | 5,440,600 |
May 2020 | $64.14 | $88.61 | $61.77 | $88.21 | 6,035,600 |
April 2020 | $52.66 | $69.79 | $47.19 | $65.40 | 5,208,300 |
March 2020 | $70.65 | $72.65 | $41.53 | $53.87 | 7,976,300 |
February 2020 | $82.66 | $90.93 | $68.61 | $70.39 | 5,951,300 |
January 2020 | $92.53 | $101.63 | $80.91 | $81.84 | 5,665,100 |
December 2019 | $73.69 | $93.56 | $70.66 | $92.81 | 7,058,900 |
Daily pricing data for MEDIFAST dates back to 12/30/1993, and may be incomplete.
