Medifast, Inc. - Price History
Monthly price history for MED (Medifast, Inc.)
Date | Adjusted price | Real price |
---|---|---|
March 2024 | 38.32 USD | 38.32 USD |
February 2024 | 40.05 USD | 40.05 USD |
January 2024 | 54.65 USD | 54.65 USD |
December 2023 | 67.22 USD | 67.22 USD |
November 2023 | 66.38 USD | 66.38 USD |
October 2023 | 69.16 USD | 69.16 USD |
September 2023 | 74.85 USD | 74.85 USD |
August 2023 | 82.63 USD | 84.34 USD |
July 2023 | 99.82 USD | 101.89 USD |
June 2023 | 90.29 USD | 92.16 USD |
May 2023 | 75.66 USD | 78.70 USD |
April 2023 | 88.11 USD | 91.65 USD |
March 2023 | 99.67 USD | 103.67 USD |
February 2023 | 105.97 USD | 112.13 USD |
January 2023 | 105.33 USD | 111.45 USD |
December 2022 | 109.02 USD | 115.35 USD |
November 2022 | 117.46 USD | 126.05 USD |
October 2022 | 109.01 USD | 116.99 USD |
September 2022 | 100.97 USD | 108.36 USD |
August 2022 | 115.31 USD | 125.48 USD |
July 2022 | 154.56 USD | 168.19 USD |
June 2022 | 165.89 USD | 180.51 USD |
May 2022 | 151.92 USD | 166.75 USD |
April 2022 | 162.49 USD | 178.36 USD |
March 2022 | 155.59 USD | 170.78 USD |
February 2022 | 167.83 USD | 186.00 USD |
January 2022 | 179.30 USD | 198.71 USD |
December 2021 | 188.97 USD | 209.43 USD |
November 2021 | 184.40 USD | 205.74 USD |
October 2021 | 175.91 USD | 196.27 USD |
September 2021 | 172.66 USD | 192.64 USD |
August 2021 | 202.94 USD | 227.90 USD |
July 2021 | 254.24 USD | 285.51 USD |
June 2021 | 251.99 USD | 282.98 USD |
May 2021 | 294.26 USD | 332.25 USD |
April 2021 | 201.13 USD | 227.09 USD |
March 2021 | 187.60 USD | 211.82 USD |
February 2021 | 222.65 USD | 252.99 USD |
January 2021 | 206.53 USD | 234.67 USD |
December 2020 | 172.79 USD | 196.34 USD |
November 2020 | 178.64 USD | 204.14 USD |
October 2020 | 122.94 USD | 140.49 USD |
September 2020 | 143.91 USD | 164.45 USD |
August 2020 | 141.47 USD | 162.72 USD |
July 2020 | 145.30 USD | 167.13 USD |
June 2020 | 120.65 USD | 138.77 USD |
May 2020 | 88.21 USD | 102.34 USD |
April 2020 | 65.40 USD | 75.88 USD |
March 2020 | 53.87 USD | 62.50 USD |
February 2020 | 70.39 USD | 83.11 USD |
January 2020 | 81.84 USD | 96.63 USD |
December 2019 | 92.81 USD | 109.58 USD |
November 2019 | 73.68 USD | 87.91 USD |
October 2019 | 92.98 USD | 110.94 USD |
September 2019 | 86.86 USD | 103.63 USD |
August 2019 | 83.18 USD | 99.96 USD |
July 2019 | 92.91 USD | 111.65 USD |
June 2019 | 106.77 USD | 128.30 USD |
May 2019 | 106.67 USD | 128.95 USD |
April 2019 | 121.35 USD | 146.69 USD |
March 2019 | 105.51 USD | 127.55 USD |
February 2019 | 104.80 USD | 127.43 USD |
January 2019 | 104.65 USD | 127.24 USD |
December 2018 | 102.82 USD | 125.02 USD |
November 2018 | 121.41 USD | 148.50 USD |
October 2018 | 173.06 USD | 211.68 USD |
September 2018 | 181.13 USD | 221.55 USD |
August 2018 | 186.59 USD | 228.75 USD |
July 2018 | 140.04 USD | 171.68 USD |
June 2018 | 130.64 USD | 160.16 USD |
May 2018 | 119.12 USD | 146.49 USD |
April 2018 | 81.62 USD | 100.38 USD |
March 2018 | 75.99 USD | 93.45 USD |
February 2018 | 51.59 USD | 63.79 USD |
January 2018 | 55.57 USD | 68.71 USD |
December 2017 | 56.46 USD | 69.81 USD |
November 2017 | 55.06 USD | 68.53 USD |
October 2017 | 50.13 USD | 62.40 USD |
September 2017 | 47.70 USD | 59.37 USD |
August 2017 | 45.24 USD | 56.62 USD |
July 2017 | 34.11 USD | 42.69 USD |
June 2017 | 33.13 USD | 41.47 USD |
May 2017 | 32.99 USD | 41.61 USD |
April 2017 | 36.72 USD | 46.32 USD |
March 2017 | 35.18 USD | 44.37 USD |
February 2017 | 35.29 USD | 44.84 USD |
January 2017 | 33.19 USD | 42.17 USD |
December 2016 | 32.76 USD | 41.63 USD |
November 2016 | 30.53 USD | 39.08 USD |
October 2016 | 32.07 USD | 41.06 USD |
September 2016 | 29.52 USD | 37.79 USD |
August 2016 | 28.53 USD | 36.77 USD |
July 2016 | 27.33 USD | 35.22 USD |
June 2016 | 25.82 USD | 33.27 USD |
May 2016 | 24.57 USD | 31.91 USD |
April 2016 | 24.28 USD | 31.53 USD |
March 2016 | 23.25 USD | 30.19 USD |
February 2016 | 23.16 USD | 30.35 USD |
January 2016 | 22.16 USD | 29.03 USD |
December 2015 | 23.19 USD | 30.38 USD |
November 2015 | 22.95 USD | 30.32 USD |
October 2015 | 21.17 USD | 27.97 USD |
September 2015 | 20.33 USD | 26.86 USD |
August 2015 | 21.02 USD | 27.77 USD |
July 2015 | 23.37 USD | 30.87 USD |
June 2015 | 24.47 USD | 32.32 USD |
May 2015 | 24.37 USD | 32.19 USD |
April 2015 | 22.71 USD | 30.00 USD |
March 2015 | 22.69 USD | 29.97 USD |
February 2015 | 23.95 USD | 31.64 USD |
January 2015 | 23.99 USD | 31.69 USD |
December 2014 | 25.40 USD | 33.55 USD |
November 2014 | 22.33 USD | 29.50 USD |
October 2014 | 24.03 USD | 31.74 USD |
September 2014 | 24.85 USD | 32.83 USD |
August 2014 | 25.44 USD | 33.60 USD |
July 2014 | 21.73 USD | 28.71 USD |
June 2014 | 23.02 USD | 30.41 USD |
May 2014 | 23.79 USD | 31.43 USD |
April 2014 | 23.96 USD | 31.65 USD |
March 2014 | 22.02 USD | 29.09 USD |
February 2014 | 19.94 USD | 26.34 USD |
January 2014 | 20.08 USD | 26.53 USD |
December 2013 | 19.78 USD | 26.13 USD |
November 2013 | 20.51 USD | 27.09 USD |
October 2013 | 17.65 USD | 23.31 USD |
September 2013 | 20.36 USD | 26.89 USD |
August 2013 | 18.82 USD | 24.86 USD |
July 2013 | 20.70 USD | 27.34 USD |
June 2013 | 19.50 USD | 25.76 USD |
May 2013 | 21.81 USD | 28.81 USD |
April 2013 | 19.83 USD | 26.20 USD |
March 2013 | 17.35 USD | 22.92 USD |
February 2013 | 17.55 USD | 23.18 USD |
January 2013 | 18.57 USD | 24.53 USD |
December 2012 | 19.98 USD | 26.39 USD |
November 2012 | 24.01 USD | 31.72 USD |
October 2012 | 19.32 USD | 25.52 USD |
September 2012 | 19.80 USD | 26.15 USD |
August 2012 | 21.11 USD | 27.89 USD |
July 2012 | 21.27 USD | 28.10 USD |
June 2012 | 14.90 USD | 19.68 USD |
May 2012 | 13.67 USD | 18.06 USD |
April 2012 | 14.55 USD | 19.22 USD |
March 2012 | 13.22 USD | 17.46 USD |
February 2012 | 12.29 USD | 16.23 USD |
January 2012 | 12.48 USD | 16.48 USD |
December 2011 | 10.39 USD | 13.72 USD |
November 2011 | 10.53 USD | 13.91 USD |
October 2011 | 12.45 USD | 16.44 USD |
September 2011 | 12.23 USD | 16.15 USD |
August 2011 | 12.42 USD | 16.41 USD |
July 2011 | 14.61 USD | 19.30 USD |
June 2011 | 17.96 USD | 23.73 USD |
May 2011 | 20.23 USD | 26.72 USD |
April 2011 | 14.95 USD | 19.75 USD |
March 2011 | 14.95 USD | 19.75 USD |
February 2011 | 17.52 USD | 23.14 USD |
January 2011 | 18.11 USD | 23.92 USD |
December 2010 | 21.86 USD | 28.88 USD |
November 2010 | 18.44 USD | 24.36 USD |
October 2010 | 18.08 USD | 23.88 USD |
September 2010 | 20.54 USD | 27.13 USD |
August 2010 | 20.23 USD | 26.72 USD |
July 2010 | 22.89 USD | 30.24 USD |
June 2010 | 19.61 USD | 25.91 USD |
May 2010 | 23.75 USD | 31.37 USD |
April 2010 | 24.16 USD | 31.92 USD |
March 2010 | 19.02 USD | 25.13 USD |
February 2010 | 16.00 USD | 21.14 USD |
January 2010 | 12.60 USD | 16.65 USD |
December 2009 | 23.15 USD | 30.58 USD |
November 2009 | 20.42 USD | 26.98 USD |
October 2009 | 16.67 USD | 22.02 USD |
September 2009 | 16.44 USD | 21.72 USD |
August 2009 | 14.22 USD | 18.78 USD |
July 2009 | 11.32 USD | 14.95 USD |
June 2009 | 8.68 USD | 11.46 USD |
May 2009 | 7.27 USD | 9.60 USD |
April 2009 | 5.29 USD | 6.99 USD |
March 2009 | 3.14 USD | 4.15 USD |
February 2009 | 3.48 USD | 4.60 USD |
January 2009 | 5.86 USD | 7.74 USD |
December 2008 | 4.18 USD | 5.52 USD |
November 2008 | 3.22 USD | 4.25 USD |
October 2008 | 4.09 USD | 5.40 USD |
September 2008 | 5.16 USD | 6.81 USD |
August 2008 | 6.28 USD | 8.29 USD |
July 2008 | 4.11 USD | 5.43 USD |
June 2008 | 3.98 USD | 5.26 USD |
May 2008 | 4.43 USD | 5.85 USD |
April 2008 | 3.60 USD | 4.76 USD |
March 2008 | 3.20 USD | 4.23 USD |
February 2008 | 3.18 USD | 4.20 USD |
January 2008 | 3.66 USD | 4.83 USD |
December 2007 | 3.67 USD | 4.85 USD |
November 2007 | 3.19 USD | 4.21 USD |
October 2007 | 3.82 USD | 5.05 USD |
September 2007 | 4.22 USD | 5.58 USD |
August 2007 | 4.88 USD | 6.45 USD |
July 2007 | 5.57 USD | 7.36 USD |
June 2007 | 6.78 USD | 8.95 USD |
May 2007 | 6.61 USD | 8.73 USD |
April 2007 | 5.53 USD | 7.30 USD |
March 2007 | 5.42 USD | 7.16 USD |
February 2007 | 6.45 USD | 8.52 USD |
January 2007 | 7.06 USD | 9.33 USD |
December 2006 | 9.52 USD | 12.57 USD |
November 2006 | 9.88 USD | 13.05 USD |
October 2006 | 7.06 USD | 9.32 USD |
September 2006 | 6.57 USD | 8.68 USD |
August 2006 | 8.99 USD | 11.88 USD |
July 2006 | 12.54 USD | 16.57 USD |
June 2006 | 13.53 USD | 17.87 USD |
May 2006 | 13.63 USD | 18.00 USD |
April 2006 | 8.95 USD | 11.82 USD |
March 2006 | 6.99 USD | 9.23 USD |
February 2006 | 5.29 USD | 6.99 USD |
January 2006 | 4.85 USD | 6.40 USD |
December 2005 | 3.97 USD | 5.24 USD |
November 2005 | 4.08 USD | 5.39 USD |
October 2005 | 2.94 USD | 3.88 USD |
September 2005 | 3.03 USD | 4.00 USD |
August 2005 | 3.11 USD | 4.11 USD |
July 2005 | 4.73 USD | 6.25 USD |
June 2005 | 2.30 USD | 3.04 USD |
May 2005 | 2.32 USD | 3.07 USD |
April 2005 | 2.35 USD | 3.10 USD |
March 2005 | 2.17 USD | 2.87 USD |
February 2005 | 2.14 USD | 2.82 USD |
January 2005 | 2.51 USD | 3.32 USD |
December 2004 | 2.67 USD | 3.52 USD |
November 2004 | 2.60 USD | 3.44 USD |
October 2004 | 2.73 USD | 3.61 USD |
September 2004 | 3.39 USD | 4.48 USD |
August 2004 | 2.54 USD | 3.35 USD |
July 2004 | 2.73 USD | 3.60 USD |
June 2004 | 4.02 USD | 5.31 USD |
May 2004 | 5.59 USD | 7.39 USD |
April 2004 | 5.97 USD | 7.89 USD |
March 2004 | 6.81 USD | 8.99 USD |
February 2004 | 7.40 USD | 9.78 USD |
January 2004 | 7.10 USD | 9.38 USD |
December 2003 | 10.67 USD | 14.10 USD |
November 2003 | 11.51 USD | 15.20 USD |
October 2003 | 11.84 USD | 15.64 USD |
September 2003 | 9.35 USD | 12.35 USD |
August 2003 | 9.92 USD | 13.11 USD |
July 2003 | 11.36 USD | 15.00 USD |
June 2003 | 8.52 USD | 11.25 USD |
May 2003 | 9.39 USD | 12.40 USD |
April 2003 | 5.53 USD | 7.30 USD |
March 2003 | 3.74 USD | 4.94 USD |
February 2003 | 4.01 USD | 5.30 USD |
January 2003 | 3.57 USD | 4.71 USD |
December 2002 | 4.03 USD | 5.32 USD |
November 2002 | 2.34 USD | 3.09 USD |
October 2002 | 2.21 USD | 2.92 USD |
September 2002 | 1.36 USD | 1.79 USD |
August 2002 | 0.95 USD | 1.26 USD |
July 2002 | 0.70 USD | 0.93 USD |
June 2002 | 0.61 USD | 0.81 USD |
May 2002 | 0.59 USD | 0.78 USD |
April 2002 | 0.62 USD | 0.82 USD |
March 2002 | 0.63 USD | 0.83 USD |
February 2002 | 0.46 USD | 0.61 USD |
January 2002 | 0.34 USD | 0.45 USD |
December 2001 | 0.17 USD | 0.22 USD |
November 2001 | 0.23 USD | 0.30 USD |
October 2001 | 0.24 USD | 0.31 USD |
September 2001 | 0.15 USD | 0.20 USD |
August 2001 | 0.27 USD | 0.35 USD |
July 2001 | 0.23 USD | 0.30 USD |
June 2001 | 0.25 USD | 0.33 USD |
May 2001 | 0.28 USD | 0.37 USD |
April 2001 | 0.26 USD | 0.34 USD |
March 2001 | 0.33 USD | 0.43 USD |
February 2001 | 0.23 USD | 0.30 USD |
January 2001 | 0.14 USD | 0.19 USD |
December 2000 | 0.10 USD | 0.14 USD |
November 2000 | 0.16 USD | 0.21 USD |
October 2000 | 0.21 USD | 0.28 USD |
September 2000 | 0.24 USD | 0.31 USD |
August 2000 | 0.13 USD | 0.17 USD |
July 2000 | 0.21 USD | 0.28 USD |
June 2000 | 0.28 USD | 0.38 USD |
May 2000 | 0.15 USD | 0.19 USD |
April 2000 | 0.17 USD | 0.22 USD |
March 2000 | 0.33 USD | 0.44 USD |
February 2000 | 0.57 USD | 0.75 USD |
January 2000 | 0.38 USD | 0.50 USD |
December 1999 | 0.14 USD | 0.19 USD |
November 1999 | 0.14 USD | 0.19 USD |
October 1999 | 0.19 USD | 0.25 USD |
September 1999 | 0.14 USD | 0.19 USD |
August 1999 | 0.28 USD | 0.38 USD |
July 1999 | 0.80 USD | 1.06 USD |
June 1999 | 0.47 USD | 0.63 USD |
May 1999 | 0.57 USD | 0.75 USD |
April 1999 | 0.76 USD | 1.00 USD |
March 1999 | 1.09 USD | 1.44 USD |
February 1999 | 1.23 USD | 1.63 USD |
January 1999 | 1.14 USD | 1.50 USD |
December 1998 | 1.51 USD | 2.00 USD |
November 1998 | 1.61 USD | 2.13 USD |
October 1998 | 1.25 USD | 1.66 USD |
September 1998 | 1.09 USD | 1.44 USD |
August 1998 | 1.37 USD | 1.81 USD |
July 1998 | 1.75 USD | 2.31 USD |
June 1998 | 1.14 USD | 1.50 USD |
May 1998 | 1.33 USD | 1.75 USD |
April 1998 | 1.23 USD | 1.63 USD |
March 1998 | 1.33 USD | 1.75 USD |
February 1998 | 1.23 USD | 1.63 USD |
January 1998 | 1.14 USD | 1.50 USD |
December 1997 | 1.09 USD | 1.44 USD |
November 1997 | 1.14 USD | 1.50 USD |
October 1997 | 1.33 USD | 1.75 USD |
September 1997 | 0.95 USD | 1.25 USD |
August 1997 | 1.56 USD | 2.06 USD |
July 1997 | 1.80 USD | 2.38 USD |
June 1997 | 1.47 USD | 1.94 USD |
May 1997 | 1.14 USD | 1.50 USD |
April 1997 | 1.70 USD | 2.25 USD |
March 1997 | 1.61 USD | 2.13 USD |
February 1997 | 2.32 USD | 3.06 USD |
January 1997 | 2.37 USD | 3.13 USD |
December 1996 | 1.99 USD | 2.63 USD |
November 1996 | 1.89 USD | 2.50 USD |
October 1996 | 2.08 USD | 2.75 USD |
September 1996 | 2.18 USD | 2.88 USD |
August 1996 | 1.80 USD | 2.38 USD |
July 1996 | 1.47 USD | 1.94 USD |
June 1996 | 1.51 USD | 2.00 USD |
May 1996 | 1.56 USD | 2.06 USD |
April 1996 | 1.61 USD | 2.13 USD |
March 1996 | 1.61 USD | 2.13 USD |
February 1996 | 1.61 USD | 2.13 USD |
January 1996 | 1.47 USD | 1.94 USD |
December 1995 | 1.51 USD | 2.00 USD |
November 1995 | 1.51 USD | 2.00 USD |
October 1995 | 1.70 USD | 2.25 USD |
September 1995 | 2.18 USD | 2.88 USD |
August 1995 | 2.56 USD | 3.38 USD |
July 1995 | 1.99 USD | 2.63 USD |
June 1995 | 2.27 USD | 3.00 USD |
May 1995 | 2.27 USD | 3.00 USD |
April 1995 | 2.27 USD | 3.00 USD |
March 1995 | 2.74 USD | 3.63 USD |
February 1995 | 3.12 USD | 4.13 USD |
January 1995 | 3.50 USD | 4.63 USD |
December 1994 | 3.79 USD | 5.00 USD |
November 1994 | 4.07 USD | 5.38 USD |
October 1994 | 4.16 USD | 5.50 USD |
September 1994 | 3.88 USD | 5.13 USD |
August 1994 | 3.88 USD | 5.13 USD |
July 1994 | 3.69 USD | 4.88 USD |
June 1994 | 3.60 USD | 4.75 USD |
May 1994 | 3.60 USD | 4.75 USD |
April 1994 | 3.69 USD | 4.88 USD |
March 1994 | 3.79 USD | 5.00 USD |
February 1994 | 3.88 USD | 5.13 USD |
January 1994 | 3.97 USD | 5.25 USD |
December 1993 | 3.93 USD | 5.19 USD |
MED
List: Challengers
Price: 38.32USD
Dividend Yield: 18.52%
Forward Dividend Yield: 17.22%
Payout Ratio: 60.11%
Dividend Per Share: 6.60 USD
Earnings Per Share: 10.98 USD
P/E Ratio: 4.69
Exchange: NYQ
Sector: Consumer Cyclical
Industry: Personal Services
Volume: 214177
Ebitda: 11.3 millionMarket Capitalization: 378.1 million
Average Dividend Frequency: 3
Years Paying Dividends: 9
DGR3: 11.48%
DGR5: 20.81%