Medifast, Inc. - Price History

Monthly price history for MED (Medifast, Inc.)

DateAdjusted priceReal 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

52 week price:
34.09
115.63

Dividend Yield: 18.52%

5-year range yield:
1.60%
18.52%

Forward Dividend Yield: 17.22%

Payout Ratio: 60.11%

Payout Ratio Range:
33.99%
131.00%

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 million

Market Capitalization: 378.1 million

Average Dividend Frequency: 3

Years Paying Dividends: 9

DGR3: 11.48%

DGR5: 20.81%

Links: