Medifast (MED)

18.07 -0.79  -4.19%  May 30, 8:00PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

Medifast Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 30, 2012 18.54 18.61 17.90 18.07 196101
May 29, 2012 18.78 19.07 18.49 18.86 197501
May 25, 2012 18.53 18.85 18.42 18.60 80660
May 24, 2012 18.39 18.76 18.15 18.52 179438
May 23, 2012 17.66 18.49 17.66 18.33 210924
May 22, 2012 17.58 18.20 17.49 17.80 222679
May 21, 2012 17.37 17.90 17.27 17.65 178431
May 18, 2012 17.60 17.99 17.23 17.36 197288
May 17, 2012 18.28 18.28 17.51 17.59 214183
May 16, 2012 18.20 18.66 18.16 18.31 199484
May 15, 2012 18.07 18.61 17.97 18.17 231429
May 14, 2012 17.88 18.50 17.88 18.20 336011
May 11, 2012 17.36 18.34 17.30 18.18 344047
May 10, 2012 16.72 17.40 16.50 17.39 380800
May 9, 2012 15.56 16.84 15.52 16.70 1087459
May 8, 2012 17.90 18.25 17.64 17.87 538249
May 7, 2012 18.18 18.73 17.97 18.13 366003
May 4, 2012 18.01 18.50 17.97 18.27 206270
May 3, 2012 18.59 18.62 17.75 18.04 224442
May 2, 2012 18.82 18.97 18.54 18.65 181102
May 1, 2012 19.27 19.78 18.78 18.82 338031
April 30, 2012 19.28 19.47 18.89 19.22 262837
April 27, 2012 19.39 19.41 18.97 19.30 125879
April 26, 2012 19.23 19.44 18.88 19.35 173428
April 24, 2012 18.62 19.11 18.57 18.86 157037
April 23, 2012 18.65 18.69 18.18 18.58 263952
April 20, 2012 18.99 19.06 18.72 18.95 218006
April 19, 2012 19.31 19.32 18.60 18.78 315065
April 18, 2012 20.14 20.14 19.21 19.40 387499
April 17, 2012 19.71 20.62 19.71 20.24 563224
April 16, 2012 19.31 19.62 19.06 19.57 296318
April 13, 2012 18.94 19.29 18.80 19.17 218377
April 12, 2012 18.82 19.07 18.64 18.97 317417
April 11, 2012 18.38 19.02 18.12 18.85 412542
April 10, 2012 18.32 18.38 17.89 18.05 423584
April 9, 2012 18.04 18.46 17.93 18.35 274888
April 5, 2012 17.32 18.48 17.17 18.38 301001
April 4, 2012 17.50 17.65 17.18 17.36 140471
April 3, 2012 17.85 18.33 17.62 17.72 230223
April 2, 2012 17.42 18.21 17.42 18.01 222558
March 30, 2012 17.74 17.97 17.44 17.46 161283
March 29, 2012 17.00 17.61 16.92 17.60 226198
March 28, 2012 17.16 17.47 17.04 17.16 137378
March 27, 2012 17.34 17.46 17.04 17.19 254611
March 26, 2012 17.25 17.77 17.21 17.39 319296
March 23, 2012 16.72 17.07 16.49 17.07 37647
March 22, 2012 16.39 16.88 16.30 16.74 136193
March 21, 2012 16.70 16.70 16.31 16.61 48152
March 20, 2012 16.90 17.00 16.62 16.70 140110
March 19, 2012 16.56 17.12 16.30 17.08 313541
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

MED News

$MED purchased 150,000 shares of its common this week at cost basis of $18.34 http://stks.co/3zoW
about 5 days ago by WallStreetBean
$VVUS still long 2/3 sadly wt loss & diabetes drugs a growth industry. watch techncls for timing tho. $HLF $WTW $MED are done imho,
about 18 days ago by TrendHunter
$HLF $WTW should get more down pressure with $ARNA approval imho. These remain as shorts. $MED is an oddity, perhaps just a short sqz
about 20 days ago by TrendHunter
UPDATE: Wedbush Lowers Medifast's PT
May 09, 9:56AM Benzinga
$MED is 6.1% up since open on unusual high volume but still -7.6% down since close.
about 22 days ago by TradeBot
$MED 200 Day SMA Cross - Price crossed below 200 day SMA (16.4047). Confirmed by volume.
about 22 days ago by TradeIdeasQuant
Today's biggest down-gaps: $CQB (-29,6%) $AMRS (-19,8%) $DVAX (-18,5%) $STEC (-13,0%) $MED (-12,9%) $GPOR (-12,1%) $NTSP (-10,5%)
about 22 days ago by TradeBot
Listen to $MED Q1 2012 earnings call - live at 04:30 PM, ondemand after - http://stks.co/3jHT
about 22 days ago by earningscast
$MED revs +20%, net income -38% YoY http://stks.co/3jFc
about 22 days ago by WallStreetBean
Medifast, Inc. (MED) Misses Q1 EPS by 8c
May 08, 4:06PM Street Insider
$MED i will risk it. With new MGM i believe that might want to prove something as well. Odds seem good.
about 23 days ago by nobr3ga
@nobr3ga $MED fundies look really good to me going into EPS, but....will they look good coming out? That's the ?
about 23 days ago by WallStreetBean
@WallStreetBean $MED has a good 50% retracement. $HLF had a great Q, but were pyramid scheme operations. With regards to $WTW I dnt know
about 23 days ago by nobr3ga
@nobr3ga been long $MED for a while but feeling a bit squeamish in light of recent Q's from $HLF and $WTW. Maybe they will break trend.
about 23 days ago by WallStreetBean
$MED anyone getting LONG before the earnings?
about 23 days ago by nobr3ga
$MED reports after bell. (holding)
about 23 days ago by WallStreetBean
Competitor $MED reports 5/8. Keep Einhorn away! RT @harmongreg It may be time to give Herb a new Life, if you know what I mean $$
about 25 days ago by WallStreetBean
$HLF $WTW $MED seems like trading community thinks drugs $VVUS etc are the wt loss future. The American way, dont have self cntrl use drugs.
about 28 days ago by TrendHunter
Surprised $MED held up as well as it did today after $HLF's punishment.
about 29 days ago by WallStreetBean
@epime7heus no but same wt loss space $WTW $HLF $MED
about 34 days ago by TrendHunter
$MED more than 20% float is short with about 12 days to cover. Bloodsport.
about 43 days ago by WallStreetBean
Medifast continues to make investors fat. $MED number 10 overall today. Great Chart.
about 44 days ago by billgunderson
Medifast $MED looks very interesting again. #15 today.
about 50 days ago by billgunderson
Sidoti Cuts Medifast (MED) to Neutral
Apr 11, 3:02PM Street Insider
$med looks interesting
about 56 days ago by billgunderson
stopped $MED 17.95, -.013. will wait for a pull
about 59 days ago by bricktop13
started swing long in $MED 18.08
about 59 days ago by bricktop13
don't know why but not complaining. RT @bricktop13 $MED breaking out of an 8-month base.
about 59 days ago by WallStreetBean
Medifast's Stock by the Numbers
Mar 26, 10:06AM Fool
MEDIFAST INC Financials
Mar 24, 1:04PM
Medifast Beats on the Top Line
Mar 14, 9:27AM Fool
Medifast Bid Lower on Q4 Results
Mar 13, 4:37PM Benzinga

Recent Quotes

Symbol Price Chg Chg % Market Cap
MED 18.07 -0.79 -4.19% 280.27M
MEAS 32.91 -0.63 -1.88% 503.77M
MEAD 3.54 +0.00 +0.00% 4.354M
MAXY 5.81 -0.06 -1.02% 163.01M
MAV 15.16 +0.00 +0.00%
MATW 29.98 -0.49 -1.61% 864.43M
MATR 6.93 -0.06 -0.86% 117.29M
MAT 31.17 -0.34 -1.08% 10.68B
MASC 8.05 -0.05 -0.62% 85.37M
MAS 12.36 -0.64 -4.92% 4.645B
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close