MEDIFAST INC - Price History
Monthly price history for MED (MEDIFAST INC)
| Date | Adjusted price | Real price |
|---|---|---|
| March 2023 | 100.09 USD | 100.09 USD |
| February 2023 | 113.50 USD | 113.50 USD |
| January 2023 | 111.45 USD | 111.45 USD |
| December 2022 | 115.35 USD | 115.35 USD |
| November 2022 | 124.28 USD | 126.05 USD |
| October 2022 | 115.35 USD | 116.99 USD |
| September 2022 | 106.84 USD | 108.36 USD |
| August 2022 | 122.01 USD | 125.48 USD |
| July 2022 | 163.55 USD | 168.19 USD |
| June 2022 | 175.52 USD | 180.51 USD |
| May 2022 | 160.74 USD | 166.75 USD |
| April 2022 | 171.94 USD | 178.36 USD |
| March 2022 | 164.63 USD | 170.78 USD |
| February 2022 | 177.58 USD | 186.00 USD |
| January 2022 | 189.72 USD | 198.71 USD |
| December 2021 | 199.95 USD | 209.43 USD |
| November 2021 | 195.11 USD | 205.74 USD |
| October 2021 | 186.13 USD | 196.27 USD |
| September 2021 | 182.69 USD | 192.64 USD |
| August 2021 | 214.73 USD | 227.90 USD |
| July 2021 | 269.01 USD | 285.51 USD |
| June 2021 | 266.63 USD | 282.98 USD |
| May 2021 | 311.37 USD | 332.25 USD |
| April 2021 | 212.82 USD | 227.09 USD |
| March 2021 | 198.51 USD | 211.82 USD |
| February 2021 | 235.59 USD | 252.99 USD |
| January 2021 | 218.53 USD | 234.67 USD |
| December 2020 | 182.83 USD | 196.34 USD |
| November 2020 | 189.03 USD | 204.14 USD |
| October 2020 | 130.09 USD | 140.49 USD |
| September 2020 | 152.27 USD | 164.45 USD |
| August 2020 | 149.69 USD | 162.72 USD |
| July 2020 | 153.75 USD | 167.13 USD |
| June 2020 | 127.66 USD | 138.77 USD |
| May 2020 | 93.34 USD | 102.34 USD |
| April 2020 | 69.21 USD | 75.88 USD |
| March 2020 | 57.00 USD | 62.50 USD |
| February 2020 | 74.48 USD | 83.11 USD |
| January 2020 | 86.60 USD | 96.63 USD |
| December 2019 | 98.21 USD | 109.58 USD |
| November 2019 | 77.96 USD | 87.91 USD |
| October 2019 | 98.39 USD | 110.94 USD |
| September 2019 | 91.90 USD | 103.63 USD |
| August 2019 | 88.02 USD | 99.96 USD |
| July 2019 | 98.31 USD | 111.65 USD |
| June 2019 | 112.97 USD | 128.30 USD |
| May 2019 | 112.87 USD | 128.95 USD |
| April 2019 | 128.40 USD | 146.69 USD |
| March 2019 | 111.65 USD | 127.55 USD |
| February 2019 | 110.89 USD | 127.43 USD |
| January 2019 | 110.73 USD | 127.24 USD |
| December 2018 | 108.80 USD | 125.02 USD |
| November 2018 | 128.46 USD | 148.50 USD |
| October 2018 | 183.12 USD | 211.68 USD |
| September 2018 | 191.66 USD | 221.55 USD |
| August 2018 | 197.43 USD | 228.75 USD |
| July 2018 | 148.17 USD | 171.68 USD |
| June 2018 | 138.23 USD | 160.16 USD |
| May 2018 | 126.04 USD | 146.49 USD |
| April 2018 | 86.37 USD | 100.38 USD |
| March 2018 | 80.40 USD | 93.45 USD |
| February 2018 | 54.59 USD | 63.79 USD |
| January 2018 | 58.80 USD | 68.71 USD |
| December 2017 | 59.74 USD | 69.81 USD |
| November 2017 | 58.26 USD | 68.53 USD |
| October 2017 | 53.05 USD | 62.40 USD |
| September 2017 | 50.47 USD | 59.37 USD |
| August 2017 | 47.86 USD | 56.62 USD |
| July 2017 | 36.09 USD | 42.69 USD |
| June 2017 | 35.06 USD | 41.47 USD |
| May 2017 | 34.91 USD | 41.61 USD |
| April 2017 | 38.86 USD | 46.32 USD |
| March 2017 | 37.22 USD | 44.37 USD |
| February 2017 | 37.34 USD | 44.84 USD |
| January 2017 | 35.12 USD | 42.17 USD |
| December 2016 | 34.67 USD | 41.63 USD |
| November 2016 | 32.30 USD | 39.08 USD |
| October 2016 | 33.94 USD | 41.06 USD |
| September 2016 | 31.23 USD | 37.79 USD |
| August 2016 | 30.19 USD | 36.77 USD |
| July 2016 | 28.92 USD | 35.22 USD |
| June 2016 | 27.32 USD | 33.27 USD |
| May 2016 | 26.00 USD | 31.91 USD |
| April 2016 | 25.69 USD | 31.53 USD |
| March 2016 | 24.60 USD | 30.19 USD |
| February 2016 | 24.51 USD | 30.35 USD |
| January 2016 | 23.44 USD | 29.03 USD |
| December 2015 | 24.53 USD | 30.38 USD |
| November 2015 | 24.29 USD | 30.32 USD |
| October 2015 | 22.40 USD | 27.97 USD |
| September 2015 | 21.51 USD | 26.86 USD |
| August 2015 | 22.24 USD | 27.77 USD |
| July 2015 | 24.73 USD | 30.87 USD |
| June 2015 | 25.89 USD | 32.32 USD |
| May 2015 | 25.78 USD | 32.19 USD |
| April 2015 | 24.03 USD | 30.00 USD |
| March 2015 | 24.01 USD | 29.97 USD |
| February 2015 | 25.34 USD | 31.64 USD |
| January 2015 | 25.38 USD | 31.69 USD |
| December 2014 | 26.87 USD | 33.55 USD |
| November 2014 | 23.63 USD | 29.50 USD |
| October 2014 | 25.42 USD | 31.74 USD |
| September 2014 | 26.30 USD | 32.83 USD |
| August 2014 | 26.91 USD | 33.60 USD |
| July 2014 | 23.00 USD | 28.71 USD |
| June 2014 | 24.36 USD | 30.41 USD |
| May 2014 | 25.17 USD | 31.43 USD |
| April 2014 | 25.35 USD | 31.65 USD |
| March 2014 | 23.30 USD | 29.09 USD |
| February 2014 | 21.10 USD | 26.34 USD |
| January 2014 | 21.25 USD | 26.53 USD |
| December 2013 | 20.93 USD | 26.13 USD |
| November 2013 | 21.70 USD | 27.09 USD |
| October 2013 | 18.67 USD | 23.31 USD |
| September 2013 | 21.54 USD | 26.89 USD |
| August 2013 | 19.91 USD | 24.86 USD |
| July 2013 | 21.90 USD | 27.34 USD |
| June 2013 | 20.63 USD | 25.76 USD |
| May 2013 | 23.08 USD | 28.81 USD |
| April 2013 | 20.99 USD | 26.20 USD |
| March 2013 | 18.36 USD | 22.92 USD |
| February 2013 | 18.57 USD | 23.18 USD |
| January 2013 | 19.65 USD | 24.53 USD |
| December 2012 | 21.14 USD | 26.39 USD |
| November 2012 | 25.41 USD | 31.72 USD |
| October 2012 | 20.44 USD | 25.52 USD |
| September 2012 | 20.95 USD | 26.15 USD |
| August 2012 | 22.34 USD | 27.89 USD |
| July 2012 | 22.51 USD | 28.10 USD |
| June 2012 | 15.76 USD | 19.68 USD |
| May 2012 | 14.47 USD | 18.06 USD |
| April 2012 | 15.39 USD | 19.22 USD |
| March 2012 | 13.99 USD | 17.46 USD |
| February 2012 | 13.00 USD | 16.23 USD |
| January 2012 | 13.20 USD | 16.48 USD |
| December 2011 | 10.99 USD | 13.72 USD |
| November 2011 | 11.14 USD | 13.91 USD |
| October 2011 | 13.17 USD | 16.44 USD |
| September 2011 | 12.94 USD | 16.15 USD |
| August 2011 | 13.14 USD | 16.41 USD |
| July 2011 | 15.46 USD | 19.30 USD |
| June 2011 | 19.01 USD | 23.73 USD |
| May 2011 | 21.40 USD | 26.72 USD |
| April 2011 | 15.82 USD | 19.75 USD |
| March 2011 | 15.82 USD | 19.75 USD |
| February 2011 | 18.53 USD | 23.14 USD |
| January 2011 | 19.16 USD | 23.92 USD |
| December 2010 | 23.13 USD | 28.88 USD |
| November 2010 | 19.51 USD | 24.36 USD |
| October 2010 | 19.13 USD | 23.88 USD |
| September 2010 | 21.73 USD | 27.13 USD |
| August 2010 | 21.40 USD | 26.72 USD |
| July 2010 | 24.22 USD | 30.24 USD |
| June 2010 | 20.75 USD | 25.91 USD |
| May 2010 | 25.13 USD | 31.37 USD |
| April 2010 | 25.57 USD | 31.92 USD |
| March 2010 | 20.13 USD | 25.13 USD |
| February 2010 | 16.93 USD | 21.14 USD |
| January 2010 | 13.34 USD | 16.65 USD |
| December 2009 | 24.49 USD | 30.58 USD |
| November 2009 | 21.61 USD | 26.98 USD |
| October 2009 | 17.64 USD | 22.02 USD |
| September 2009 | 17.40 USD | 21.72 USD |
| August 2009 | 15.04 USD | 18.78 USD |
| July 2009 | 11.97 USD | 14.95 USD |
| June 2009 | 9.18 USD | 11.46 USD |
| May 2009 | 7.69 USD | 9.60 USD |
| April 2009 | 5.60 USD | 6.99 USD |
| March 2009 | 3.32 USD | 4.15 USD |
| February 2009 | 3.68 USD | 4.60 USD |
| January 2009 | 6.20 USD | 7.74 USD |
| December 2008 | 4.42 USD | 5.52 USD |
| November 2008 | 3.40 USD | 4.25 USD |
| October 2008 | 4.33 USD | 5.40 USD |
| September 2008 | 5.45 USD | 6.81 USD |
| August 2008 | 6.64 USD | 8.29 USD |
| July 2008 | 4.35 USD | 5.43 USD |
| June 2008 | 4.21 USD | 5.26 USD |
| May 2008 | 4.69 USD | 5.85 USD |
| April 2008 | 3.81 USD | 4.76 USD |
| March 2008 | 3.39 USD | 4.23 USD |
| February 2008 | 3.36 USD | 4.20 USD |
| January 2008 | 3.87 USD | 4.83 USD |
| December 2007 | 3.88 USD | 4.85 USD |
| November 2007 | 3.37 USD | 4.21 USD |
| October 2007 | 4.04 USD | 5.05 USD |
| September 2007 | 4.47 USD | 5.58 USD |
| August 2007 | 5.17 USD | 6.45 USD |
| July 2007 | 5.90 USD | 7.36 USD |
| June 2007 | 7.17 USD | 8.95 USD |
| May 2007 | 6.99 USD | 8.73 USD |
| April 2007 | 5.85 USD | 7.30 USD |
| March 2007 | 5.74 USD | 7.16 USD |
| February 2007 | 6.82 USD | 8.52 USD |
| January 2007 | 7.47 USD | 9.33 USD |
| December 2006 | 10.07 USD | 12.57 USD |
| November 2006 | 10.45 USD | 13.05 USD |
| October 2006 | 7.47 USD | 9.32 USD |
| September 2006 | 6.95 USD | 8.68 USD |
| August 2006 | 9.52 USD | 11.88 USD |
| July 2006 | 13.27 USD | 16.57 USD |
| June 2006 | 14.31 USD | 17.87 USD |
| May 2006 | 14.42 USD | 18.00 USD |
| April 2006 | 9.47 USD | 11.82 USD |
| March 2006 | 7.39 USD | 9.23 USD |
| February 2006 | 5.60 USD | 6.99 USD |
| January 2006 | 5.13 USD | 6.40 USD |
| December 2005 | 4.20 USD | 5.24 USD |
| November 2005 | 4.32 USD | 5.39 USD |
| October 2005 | 3.11 USD | 3.88 USD |
| September 2005 | 3.20 USD | 4.00 USD |
| August 2005 | 3.29 USD | 4.11 USD |
| July 2005 | 5.01 USD | 6.25 USD |
| June 2005 | 2.43 USD | 3.04 USD |
| May 2005 | 2.46 USD | 3.07 USD |
| April 2005 | 2.48 USD | 3.10 USD |
| March 2005 | 2.30 USD | 2.87 USD |
| February 2005 | 2.26 USD | 2.82 USD |
| January 2005 | 2.66 USD | 3.32 USD |
| December 2004 | 2.82 USD | 3.52 USD |
| November 2004 | 2.76 USD | 3.44 USD |
| October 2004 | 2.89 USD | 3.61 USD |
| September 2004 | 3.59 USD | 4.48 USD |
| August 2004 | 2.68 USD | 3.35 USD |
| July 2004 | 2.88 USD | 3.60 USD |
| June 2004 | 4.25 USD | 5.31 USD |
| May 2004 | 5.92 USD | 7.39 USD |
| April 2004 | 6.32 USD | 7.89 USD |
| March 2004 | 7.20 USD | 8.99 USD |
| February 2004 | 7.83 USD | 9.78 USD |
| January 2004 | 7.51 USD | 9.38 USD |
| December 2003 | 11.29 USD | 14.10 USD |
| November 2003 | 12.17 USD | 15.20 USD |
| October 2003 | 12.53 USD | 15.64 USD |
| September 2003 | 9.89 USD | 12.35 USD |
| August 2003 | 10.50 USD | 13.11 USD |
| July 2003 | 12.01 USD | 15.00 USD |
| June 2003 | 9.01 USD | 11.25 USD |
| May 2003 | 9.93 USD | 12.40 USD |
| April 2003 | 5.85 USD | 7.30 USD |
| March 2003 | 3.96 USD | 4.94 USD |
| February 2003 | 4.25 USD | 5.30 USD |
| January 2003 | 3.77 USD | 4.71 USD |
| December 2002 | 4.26 USD | 5.32 USD |
| November 2002 | 2.48 USD | 3.09 USD |
| October 2002 | 2.34 USD | 2.92 USD |
| September 2002 | 1.43 USD | 1.79 USD |
| August 2002 | 1.01 USD | 1.26 USD |
| July 2002 | 0.74 USD | 0.93 USD |
| June 2002 | 0.65 USD | 0.81 USD |
| May 2002 | 0.62 USD | 0.78 USD |
| April 2002 | 0.66 USD | 0.82 USD |
| March 2002 | 0.66 USD | 0.83 USD |
| February 2002 | 0.49 USD | 0.61 USD |
| January 2002 | 0.36 USD | 0.45 USD |
| December 2001 | 0.18 USD | 0.22 USD |
| November 2001 | 0.24 USD | 0.30 USD |
| October 2001 | 0.25 USD | 0.31 USD |
| September 2001 | 0.16 USD | 0.20 USD |
| August 2001 | 0.28 USD | 0.35 USD |
| July 2001 | 0.24 USD | 0.30 USD |
| June 2001 | 0.26 USD | 0.33 USD |
| May 2001 | 0.30 USD | 0.37 USD |
| April 2001 | 0.27 USD | 0.34 USD |
| March 2001 | 0.35 USD | 0.44 USD |
| February 2001 | 0.24 USD | 0.30 USD |
| January 2001 | 0.15 USD | 0.19 USD |
| December 2000 | 0.11 USD | 0.14 USD |
| November 2000 | 0.16 USD | 0.20 USD |
| October 2000 | 0.23 USD | 0.28 USD |
| September 2000 | 0.25 USD | 0.31 USD |
| August 2000 | 0.14 USD | 0.17 USD |
| July 2000 | 0.23 USD | 0.28 USD |
| June 2000 | 0.30 USD | 0.38 USD |
| May 2000 | 0.15 USD | 0.19 USD |
| April 2000 | 0.18 USD | 0.22 USD |
| March 2000 | 0.35 USD | 0.44 USD |
| February 2000 | 0.60 USD | 0.75 USD |
| January 2000 | 0.40 USD | 0.50 USD |
| December 1999 | 0.15 USD | 0.19 USD |
| November 1999 | 0.15 USD | 0.19 USD |
| October 1999 | 0.20 USD | 0.25 USD |
| September 1999 | 0.15 USD | 0.19 USD |
| August 1999 | 0.30 USD | 0.38 USD |
| July 1999 | 0.85 USD | 1.06 USD |
| June 1999 | 0.50 USD | 0.63 USD |
| May 1999 | 0.60 USD | 0.75 USD |
| April 1999 | 0.80 USD | 1.00 USD |
| March 1999 | 1.15 USD | 1.44 USD |
| February 1999 | 1.30 USD | 1.63 USD |
| January 1999 | 1.20 USD | 1.50 USD |
| December 1998 | 1.60 USD | 2.00 USD |
| November 1998 | 1.70 USD | 2.13 USD |
| October 1998 | 1.33 USD | 1.66 USD |
| September 1998 | 1.15 USD | 1.44 USD |
| August 1998 | 1.45 USD | 1.81 USD |
| July 1998 | 1.85 USD | 2.31 USD |
| June 1998 | 1.20 USD | 1.50 USD |
| May 1998 | 1.40 USD | 1.75 USD |
| April 1998 | 1.30 USD | 1.63 USD |
| March 1998 | 1.40 USD | 1.75 USD |
| February 1998 | 1.30 USD | 1.63 USD |
| January 1998 | 1.20 USD | 1.50 USD |
| December 1997 | 1.15 USD | 1.44 USD |
| November 1997 | 1.20 USD | 1.50 USD |
| October 1997 | 1.40 USD | 1.75 USD |
| September 1997 | 1.00 USD | 1.25 USD |
| August 1997 | 1.65 USD | 2.06 USD |
| July 1997 | 1.90 USD | 2.38 USD |
| June 1997 | 1.55 USD | 1.94 USD |
| May 1997 | 1.20 USD | 1.50 USD |
| April 1997 | 1.80 USD | 2.25 USD |
| March 1997 | 1.70 USD | 2.13 USD |
| February 1997 | 2.45 USD | 3.06 USD |
| January 1997 | 2.50 USD | 3.13 USD |
| December 1996 | 2.10 USD | 2.63 USD |
| November 1996 | 2.00 USD | 2.50 USD |
| October 1996 | 2.20 USD | 2.75 USD |
| September 1996 | 2.30 USD | 2.88 USD |
| August 1996 | 1.90 USD | 2.38 USD |
| July 1996 | 1.55 USD | 1.94 USD |
| June 1996 | 1.60 USD | 2.00 USD |
| May 1996 | 1.65 USD | 2.06 USD |
| April 1996 | 1.70 USD | 2.13 USD |
| March 1996 | 1.70 USD | 2.13 USD |
| February 1996 | 1.70 USD | 2.13 USD |
| January 1996 | 1.55 USD | 1.94 USD |
| December 1995 | 1.60 USD | 2.00 USD |
| November 1995 | 1.60 USD | 2.00 USD |
| October 1995 | 1.80 USD | 2.25 USD |
| September 1995 | 2.30 USD | 2.88 USD |
| August 1995 | 2.70 USD | 3.38 USD |
| July 1995 | 2.10 USD | 2.63 USD |
| June 1995 | 2.40 USD | 3.00 USD |
| May 1995 | 2.40 USD | 3.00 USD |
| April 1995 | 2.40 USD | 3.00 USD |
| March 1995 | 2.90 USD | 3.63 USD |
| February 1995 | 3.30 USD | 4.13 USD |
| January 1995 | 3.70 USD | 4.63 USD |
| December 1994 | 4.00 USD | 5.00 USD |
| November 1994 | 4.31 USD | 5.38 USD |
| October 1994 | 4.41 USD | 5.50 USD |
| September 1994 | 4.11 USD | 5.13 USD |
| August 1994 | 4.11 USD | 5.13 USD |
| July 1994 | 3.90 USD | 4.88 USD |
| June 1994 | 3.80 USD | 4.75 USD |
| May 1994 | 3.80 USD | 4.75 USD |
| April 1994 | 3.90 USD | 4.88 USD |
| March 1994 | 4.00 USD | 5.00 USD |
| February 1994 | 4.11 USD | 5.13 USD |
| January 1994 | 4.21 USD | 5.25 USD |
| December 1993 | 4.16 USD | 5.19 USD |
MED
List: Challengers
Price: 100.09USD
52 week range price:
Dividend Yield: 5.85%
5-year range yield:
Forward Dividend Yield: 6.55%
Payout Ratio: 55.97%
Payout Ratio Range:
Dividend Per Share: 6.56 USD
Earnings Per Share: 11.72 USD
P/E Ratio: 8.67
Exchange: NYQ
Sector: Consumer Cyclical
Industry: Personal Services
Volume: 214177
Ebitda: 11.3 millionMarket Capitalization: 1.2 billion
Average Dividend Frequency: 4
Years Paying Dividends: 8
DGR3: 24.96%
DGR5: 36.26%