The closing price for MEDIFAST (MED) in 2016 was $32.76, on December 30, 2016. It was up 44.2% for the year. The latest price is $13.19.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2016 | $33.09 | $33.09 | $32.68 | $32.76 | 31,300 |
December 29 2016 | $33.17 | $33.53 | $32.90 | $33.02 | 49,800 |
December 28 2016 | $33.28 | $33.42 | $33.17 | $33.27 | 30,400 |
December 27 2016 | $33.17 | $33.42 | $33.13 | $33.34 | 43,200 |
December 23 2016 | $33.14 | $33.51 | $32.97 | $33.17 | 26,600 |
December 22 2016 | $33.67 | $33.70 | $32.99 | $33.07 | 69,600 |
December 21 2016 | $33.22 | $33.96 | $33.22 | $33.84 | 76,600 |
December 20 2016 | $32.67 | $33.35 | $32.31 | $33.20 | 87,700 |
December 19 2016 | $32.20 | $32.65 | $32.13 | $32.59 | 55,100 |
December 16 2016 | $31.95 | $32.42 | $31.95 | $32.21 | 181,400 |
December 15 2016 | $31.60 | $32.06 | $31.22 | $31.82 | 64,500 |
December 14 2016 | $31.71 | $32.13 | $31.37 | $31.45 | 51,400 |
December 13 2016 | $31.86 | $32.06 | $31.73 | $31.85 | 46,000 |
December 12 2016 | $32.01 | $32.20 | $31.60 | $31.73 | 58,000 |
December 09 2016 | $31.95 | $32.17 | $31.78 | $31.98 | 89,000 |
December 08 2016 | $30.98 | $31.77 | $30.85 | $31.75 | 86,900 |
December 07 2016 | $30.71 | $31.10 | $30.63 | $31.08 | 53,600 |
December 06 2016 | $30.71 | $30.75 | $30.27 | $30.56 | 58,300 |
December 05 2016 | $30.29 | $30.78 | $30.29 | $30.66 | 58,600 |
December 02 2016 | $30.19 | $30.78 | $30.10 | $30.18 | 64,500 |
December 01 2016 | $30.39 | $30.73 | $30.02 | $30.31 | 91,000 |
November 30 2016 | $31.19 | $31.19 | $30.32 | $30.53 | 84,100 |
November 29 2016 | $30.97 | $31.42 | $30.94 | $31.27 | 54,600 |
November 28 2016 | $31.67 | $31.72 | $30.92 | $31.06 | 104,000 |
November 25 2016 | $31.70 | $32.02 | $31.38 | $31.74 | 49,000 |
Daily pricing data for MEDIFAST dates back to 12/30/1993, and may be incomplete.
