Historical Stock Price
| Home |
| Free Dividend Report |
| MED Dividend History |
| MED Historical Stock Prices |
| Preferred Stock Newsletter |
| MED Options Chain |
| MED Message Board |
Medifast (MED) has the following price history information. Looking back at MED historical stock prices for the last five trading days, on April 18, 2024, MED opened at $32.05, traded as high as $32.66 and as low as $31.71, and closed at $32.47. Trading volume was a total of 304.10K shares. On April 19, 2024, MED opened at $32.26, traded as high as $32.99 and as low as $32.11, and closed at $32.44. Trading volume was a total of 288.50K shares. On April 22, 2024, MED opened at $32.45, traded as high as $32.75 and as low as $31.88, and closed at $32.60. Trading volume was a total of 285.90K shares. On April 23, 2024, MED opened at $32.34, traded as high as $33.63 and as low as $32.29, and closed at $33.42. Trading volume was a total of 288.70K shares. On April 24, 2024, MED opened at $33.42, traded as high as $33.81 and as low as $32.65, and closed at $33.57. Trading volume was a total of 218.40K shares.
MED Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into Medifast shares, starting with a $10,000 purchase of MED, and working forward through the historical stock price information to today.
|
Growth of $10,000.00 With Dividends Reinvested |
|||
| Start date: | 04/28/2014 | ||
| End date: | 04/24/2024 | ||
| Start price/share: | $31.50 | ||
| End price/share: | $33.57 | ||
| Starting shares: | 317.46 | ||
| Ending shares: | 418.50 | ||
| Dividends reinvested/share: | $30.04 | ||
| Total return: | 40.49% | ||
| Average Annual Total Return: | 3.46% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $14,050.26 | ||
| Years: | 10.00 | ||
|
Growth of $10,000.00 Without Dividends Reinvested |
|||
| Start date: | 04/28/2014 | ||
| End date: | 04/24/2024 | ||
| Start price/share: | $31.50 | ||
| End price/share: | $33.57 | ||
| Dividends collected/share: | $30.04 | ||
| Total return: | 101.94% | ||
| Average Annual Total Return: | 7.28% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $20,188.50 | ||
| Years: | 10.00 | ||
 | |||||
| MED Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 04/18/2024 | $32.05 | $32.66 | $31.71 | $32.47 | 304.10K |
| 04/19/2024 | $32.26 | $32.99 | $32.11 | $32.44 | 288.50K |
| 04/22/2024 | $32.45 | $32.75 | $31.88 | $32.60 | 285.90K |
| 04/23/2024 | $32.34 | $33.63 | $32.29 | $33.42 | 288.70K |
| 04/24/2024 | $33.42 | $33.81 | $32.65 | $33.57 | 218.40K |
|
| About Medifast |
| Medifast is engaged in the health and wellness communities, called OPTAVIA. OPTAVIA is a lifestyle solution for people for whom diets alone have failed. Co. sells a variety of weight loss, weight management and healthy living products based on its proprietary formulas under the OPTAVIA, Optimal Health by Take Shape for Life, and Flavors of Home® brands. Co.'s product line includes various consumable options, including, but not limited to, bars, bites, pretzels, puffs, cereal crunch, drinks, hearty choices, oatmeal, pancakes, pudding, soft serve, shakes, smoothies, soft bakes, and soups. Co.'s nutritional products are formulated with various ingredients. |
| MED Historical Closing Prices | |
| Date | Close |
| 04/18/2024 | $32.47 |
| 04/19/2024 | $32.44 |
| 04/22/2024 | $32.60 |
| 04/23/2024 | $33.42 |
| 04/24/2024 | $33.57 |
| Consumer Historical Prices |
| MED is categorized under the Consumer sector; below are some other companies in the same sector:
MFRM Historical Stock Prices Also explore: MED shares outstanding history
|
Free MED Email Alerts:
MED Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved
Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?
Want to receive our latest research absolutely free?
⤹
Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.
You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.