The closing price for MEDIFAST (MED) in 2017 was $56.46, on December 29, 2017. It was up 70.7% for the year. The latest price is $13.27.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2017 | $56.82 | $57.00 | $56.37 | $56.46 | 91,000 |
December 28 2017 | $57.88 | $58.71 | $56.48 | $56.83 | 135,900 |
December 27 2017 | $59.04 | $59.28 | $57.83 | $57.93 | 55,000 |
December 26 2017 | $58.51 | $59.37 | $58.26 | $58.83 | 73,700 |
December 22 2017 | $58.13 | $58.94 | $57.89 | $58.75 | 58,900 |
December 21 2017 | $57.99 | $58.75 | $57.80 | $58.28 | 66,300 |
December 20 2017 | $58.54 | $58.54 | $57.68 | $57.89 | 72,400 |
December 19 2017 | $59.14 | $60.08 | $58.21 | $58.31 | 63,200 |
December 18 2017 | $59.34 | $59.76 | $58.29 | $59.02 | 98,000 |
December 15 2017 | $57.76 | $59.11 | $57.76 | $59.07 | 277,800 |
December 14 2017 | $58.39 | $58.56 | $57.44 | $57.65 | 80,700 |
December 13 2017 | $57.48 | $59.31 | $56.73 | $58.48 | 137,200 |
December 12 2017 | $58.85 | $58.85 | $56.94 | $57.47 | 90,300 |
December 11 2017 | $58.57 | $59.09 | $58.28 | $58.82 | 327,200 |
December 08 2017 | $57.87 | $59.13 | $57.87 | $58.55 | 162,000 |
December 07 2017 | $53.40 | $57.54 | $53.40 | $57.36 | 314,100 |
December 06 2017 | $53.83 | $53.88 | $52.53 | $52.65 | 136,000 |
December 05 2017 | $52.95 | $54.01 | $52.67 | $53.78 | 105,400 |
December 04 2017 | $53.81 | $54.11 | $52.06 | $52.79 | 146,700 |
December 01 2017 | $55.05 | $55.06 | $53.47 | $53.51 | 160,700 |
November 30 2017 | $55.43 | $55.53 | $54.86 | $55.06 | 94,200 |
November 29 2017 | $55.31 | $55.51 | $54.91 | $55.37 | 66,600 |
November 28 2017 | $55.23 | $55.84 | $54.86 | $55.31 | 109,100 |
November 27 2017 | $54.75 | $55.10 | $54.51 | $54.89 | 252,600 |
November 24 2017 | $54.99 | $55.18 | $54.36 | $54.89 | 29,200 |
Daily pricing data for MEDIFAST dates back to 12/30/1993, and may be incomplete.
