MEDIFAST INC - Price History
Monthly price history for MED (MEDIFAST INC)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $25.02 | $25.02 |
| April 2024 | $27.53 | $27.53 |
| March 2024 | $38.32 | $38.32 |
| February 2024 | $40.09 | $40.09 |
| January 2024 | $54.65 | $54.65 |
| December 2023 | $67.22 | $67.22 |
| November 2023 | $66.38 | $66.38 |
| October 2023 | $69.16 | $69.16 |
| September 2023 | $74.85 | $74.85 |
| August 2023 | $82.63 | $84.34 |
| July 2023 | $99.82 | $101.89 |
| June 2023 | $90.29 | $92.16 |
| May 2023 | $75.66 | $78.70 |
| April 2023 | $88.11 | $91.65 |
| March 2023 | $99.66 | $103.67 |
| February 2023 | $105.97 | $112.13 |
| January 2023 | $105.33 | $111.45 |
| December 2022 | $109.02 | $115.35 |
| November 2022 | $117.46 | $126.05 |
| October 2022 | $109.01 | $116.99 |
| September 2022 | $100.97 | $108.36 |
| August 2022 | $115.31 | $125.48 |
| July 2022 | $154.56 | $168.19 |
| June 2022 | $165.88 | $180.51 |
| May 2022 | $151.92 | $166.75 |
| April 2022 | $162.49 | $178.36 |
| March 2022 | $155.59 | $170.78 |
| February 2022 | $167.83 | $186 |
| January 2022 | $179.30 | $198.71 |
| December 2021 | $188.97 | $209.43 |
| November 2021 | $184.40 | $205.74 |
| October 2021 | $175.91 | $196.27 |
| September 2021 | $172.66 | $192.64 |
| August 2021 | $202.94 | $227.90 |
| July 2021 | $254.24 | $285.51 |
| June 2021 | $251.99 | $282.98 |
| May 2021 | $294.26 | $332.25 |
| April 2021 | $201.13 | $227.09 |
| March 2021 | $187.60 | $211.82 |
| February 2021 | $222.65 | $252.99 |
| January 2021 | $206.53 | $234.67 |
| December 2020 | $172.79 | $196.34 |
| November 2020 | $178.64 | $204.14 |
| October 2020 | $122.94 | $140.49 |
| September 2020 | $143.91 | $164.45 |
| August 2020 | $141.47 | $162.72 |
| July 2020 | $145.30 | $167.13 |
| June 2020 | $120.65 | $138.77 |
| May 2020 | $88.21 | $102.34 |
| April 2020 | $65.40 | $75.88 |
| March 2020 | $53.87 | $62.50 |
| February 2020 | $70.39 | $83.11 |
| January 2020 | $81.84 | $96.63 |
| December 2019 | $92.81 | $109.58 |
| November 2019 | $73.68 | $87.91 |
| October 2019 | $92.98 | $110.94 |
| September 2019 | $86.86 | $103.63 |
| August 2019 | $83.18 | $99.96 |
| July 2019 | $92.91 | $111.65 |
| June 2019 | $106.77 | $128.30 |
| May 2019 | $106.67 | $128.95 |
| April 2019 | $121.35 | $146.69 |
| March 2019 | $105.51 | $127.55 |
| February 2019 | $104.80 | $127.43 |
| January 2019 | $104.65 | $127.24 |
| December 2018 | $102.82 | $125.02 |
| November 2018 | $121.41 | $148.50 |
| October 2018 | $173.06 | $211.68 |
| September 2018 | $181.13 | $221.55 |
| August 2018 | $186.59 | $228.75 |
| July 2018 | $140.04 | $171.68 |
| June 2018 | $130.64 | $160.16 |
| May 2018 | $119.12 | $146.49 |
| April 2018 | $81.62 | $100.38 |
| March 2018 | $75.99 | $93.45 |
| February 2018 | $51.59 | $63.79 |
| January 2018 | $55.57 | $68.71 |
| December 2017 | $56.46 | $69.81 |
| November 2017 | $55.06 | $68.53 |
| October 2017 | $50.13 | $62.40 |
| September 2017 | $47.70 | $59.37 |
| August 2017 | $45.24 | $56.62 |
| July 2017 | $34.11 | $42.69 |
| June 2017 | $33.13 | $41.47 |
| May 2017 | $32.99 | $41.61 |
| April 2017 | $36.72 | $46.32 |
| March 2017 | $35.18 | $44.37 |
| February 2017 | $35.29 | $44.84 |
| January 2017 | $33.19 | $42.17 |
| December 2016 | $32.76 | $41.63 |
| November 2016 | $30.52 | $39.08 |
| October 2016 | $32.07 | $41.06 |
| September 2016 | $29.52 | $37.79 |
| August 2016 | $28.53 | $36.77 |
| July 2016 | $27.33 | $35.22 |
| June 2016 | $25.82 | $33.27 |
| May 2016 | $24.57 | $31.91 |
| April 2016 | $24.28 | $31.53 |
| March 2016 | $23.24 | $30.19 |
| February 2016 | $23.16 | $30.35 |
| January 2016 | $22.16 | $29.03 |
| December 2015 | $23.19 | $30.38 |
| November 2015 | $22.95 | $30.32 |
| October 2015 | $21.17 | $27.97 |
| September 2015 | $20.33 | $26.86 |
| August 2015 | $21.02 | $27.77 |
| July 2015 | $23.37 | $30.87 |
| June 2015 | $24.47 | $32.32 |
| May 2015 | $24.37 | $32.19 |
| April 2015 | $22.71 | $30 |
| March 2015 | $22.69 | $29.97 |
| February 2015 | $23.95 | $31.64 |
| January 2015 | $23.99 | $31.69 |
| December 2014 | $25.40 | $33.55 |
| November 2014 | $22.33 | $29.50 |
| October 2014 | $24.03 | $31.74 |
| September 2014 | $24.85 | $32.83 |
| August 2014 | $25.44 | $33.60 |
| July 2014 | $21.73 | $28.71 |
| June 2014 | $23.02 | $30.41 |
| May 2014 | $23.79 | $31.43 |
| April 2014 | $23.96 | $31.65 |
| March 2014 | $22.02 | $29.09 |
| February 2014 | $19.94 | $26.34 |
| January 2014 | $20.08 | $26.53 |
| December 2013 | $19.78 | $26.13 |
| November 2013 | $20.51 | $27.09 |
| October 2013 | $17.64 | $23.31 |
| September 2013 | $20.36 | $26.89 |
| August 2013 | $18.82 | $24.86 |
| July 2013 | $20.70 | $27.34 |
| June 2013 | $19.50 | $25.76 |
| May 2013 | $21.81 | $28.81 |
| April 2013 | $19.83 | $26.20 |
| March 2013 | $17.35 | $22.92 |
| February 2013 | $17.55 | $23.18 |
| January 2013 | $18.57 | $24.53 |
| December 2012 | $19.98 | $26.39 |
| November 2012 | $24.01 | $31.72 |
| October 2012 | $19.32 | $25.52 |
| September 2012 | $19.80 | $26.15 |
| August 2012 | $21.11 | $27.89 |
| July 2012 | $21.27 | $28.10 |
| June 2012 | $14.90 | $19.68 |
| May 2012 | $13.67 | $18.06 |
| April 2012 | $14.55 | $19.22 |
| March 2012 | $13.22 | $17.46 |
| February 2012 | $12.29 | $16.23 |
| January 2012 | $12.48 | $16.48 |
| December 2011 | $10.39 | $13.72 |
| November 2011 | $10.53 | $13.91 |
| October 2011 | $12.44 | $16.44 |
| September 2011 | $12.22 | $16.15 |
| August 2011 | $12.42 | $16.41 |
| July 2011 | $14.61 | $19.30 |
| June 2011 | $17.96 | $23.73 |
| May 2011 | $20.23 | $26.72 |
| April 2011 | $14.95 | $19.75 |
| March 2011 | $14.95 | $19.75 |
| February 2011 | $17.52 | $23.14 |
| January 2011 | $18.11 | $23.92 |
| December 2010 | $21.86 | $28.88 |
| November 2010 | $18.44 | $24.36 |
| October 2010 | $18.08 | $23.88 |
| September 2010 | $20.54 | $27.13 |
| August 2010 | $20.23 | $26.72 |
| July 2010 | $22.89 | $30.24 |
| June 2010 | $19.61 | $25.91 |
| May 2010 | $23.75 | $31.37 |
| April 2010 | $24.16 | $31.92 |
| March 2010 | $19.02 | $25.13 |
| February 2010 | $16 | $21.14 |
| January 2010 | $12.60 | $16.65 |
| December 2009 | $23.15 | $30.58 |
| November 2009 | $20.42 | $26.98 |
| October 2009 | $16.67 | $22.02 |
| September 2009 | $16.44 | $21.72 |
| August 2009 | $14.22 | $18.78 |
| July 2009 | $11.32 | $14.95 |
| June 2009 | $8.68 | $11.46 |
| May 2009 | $7.27 | $9.60 |
| April 2009 | $5.29 | $6.99 |
| March 2009 | $3.14 | $4.15 |
| February 2009 | $3.48 | $4.60 |
| January 2009 | $5.86 | $7.74 |
| December 2008 | $4.18 | $5.52 |
| November 2008 | $3.22 | $4.25 |
| October 2008 | $4.09 | $5.40 |
| September 2008 | $5.16 | $6.81 |
| August 2008 | $6.28 | $8.29 |
| July 2008 | $4.11 | $5.43 |
| June 2008 | $3.98 | $5.26 |
| May 2008 | $4.43 | $5.85 |
| April 2008 | $3.60 | $4.76 |
| March 2008 | $3.20 | $4.23 |
| February 2008 | $3.18 | $4.20 |
| January 2008 | $3.66 | $4.83 |
| December 2007 | $3.67 | $4.85 |
| November 2007 | $3.19 | $4.21 |
| October 2007 | $3.82 | $5.05 |
| September 2007 | $4.22 | $5.58 |
| August 2007 | $4.88 | $6.45 |
| July 2007 | $5.57 | $7.36 |
| June 2007 | $6.78 | $8.95 |
| May 2007 | $6.61 | $8.73 |
| April 2007 | $5.53 | $7.30 |
| March 2007 | $5.42 | $7.16 |
| February 2007 | $6.45 | $8.52 |
| January 2007 | $7.06 | $9.33 |
| December 2006 | $9.52 | $12.57 |
| November 2006 | $9.88 | $13.05 |
| October 2006 | $7.06 | $9.32 |
| September 2006 | $6.57 | $8.68 |
| August 2006 | $8.99 | $11.88 |
| July 2006 | $12.54 | $16.57 |
| June 2006 | $13.53 | $17.87 |
| May 2006 | $13.63 | $18 |
| April 2006 | $8.95 | $11.82 |
| March 2006 | $6.99 | $9.23 |
| February 2006 | $5.29 | $6.99 |
| January 2006 | $4.84 | $6.40 |
| December 2005 | $3.97 | $5.24 |
| November 2005 | $4.08 | $5.39 |
| October 2005 | $2.94 | $3.88 |
| September 2005 | $3.03 | $4 |
| August 2005 | $3.11 | $4.11 |
| July 2005 | $4.73 | $6.25 |
| June 2005 | $2.30 | $3.04 |
| May 2005 | $2.32 | $3.07 |
| April 2005 | $2.35 | $3.10 |
| March 2005 | $2.17 | $2.87 |
| February 2005 | $2.14 | $2.82 |
| January 2005 | $2.51 | $3.32 |
| December 2004 | $2.66 | $3.52 |
| November 2004 | $2.60 | $3.44 |
| October 2004 | $2.73 | $3.61 |
| September 2004 | $3.39 | $4.48 |
| August 2004 | $2.54 | $3.35 |
| July 2004 | $2.72 | $3.60 |
| June 2004 | $4.02 | $5.31 |
| May 2004 | $5.59 | $7.39 |
| April 2004 | $5.97 | $7.89 |
| March 2004 | $6.80 | $8.99 |
| February 2004 | $7.40 | $9.78 |
| January 2004 | $7.10 | $9.38 |
| December 2003 | $10.67 | $14.10 |
| November 2003 | $11.51 | $15.20 |
| October 2003 | $11.84 | $15.64 |
| September 2003 | $9.35 | $12.35 |
| August 2003 | $9.92 | $13.11 |
| July 2003 | $11.36 | $15 |
| June 2003 | $8.52 | $11.25 |
| May 2003 | $9.39 | $12.40 |
| April 2003 | $5.53 | $7.30 |
| March 2003 | $3.74 | $4.94 |
| February 2003 | $4.01 | $5.30 |
| January 2003 | $3.56 | $4.71 |
| December 2002 | $4.03 | $5.32 |
| November 2002 | $2.34 | $3.09 |
| October 2002 | $2.21 | $2.92 |
| September 2002 | $1.36 | $1.79 |
| August 2002 | $0.95 | $1.26 |
| July 2002 | $0.70 | $0.93 |
| June 2002 | $0.61 | $0.81 |
| May 2002 | $0.59 | $0.78 |
| April 2002 | $0.62 | $0.82 |
| March 2002 | $0.63 | $0.83 |
| February 2002 | $0.46 | $0.61 |
| January 2002 | $0.34 | $0.45 |
| December 2001 | $0.17 | $0.22 |
| November 2001 | $0.23 | $0.30 |
| October 2001 | $0.24 | $0.31 |
| September 2001 | $0.15 | $0.20 |
| August 2001 | $0.26 | $0.35 |
| July 2001 | $0.23 | $0.30 |
| June 2001 | $0.25 | $0.33 |
| May 2001 | $0.28 | $0.37 |
| April 2001 | $0.26 | $0.34 |
| March 2001 | $0.33 | $0.43 |
| February 2001 | $0.23 | $0.30 |
| January 2001 | $0.14 | $0.19 |
| December 2000 | $0.10 | $0.14 |
| November 2000 | $0.16 | $0.20 |
| October 2000 | $0.21 | $0.28 |
| September 2000 | $0.24 | $0.31 |
| August 2000 | $0.13 | $0.17 |
| July 2000 | $0.21 | $0.28 |
| June 2000 | $0.28 | $0.38 |
| May 2000 | $0.14 | $0.19 |
| April 2000 | $0.17 | $0.22 |
| March 2000 | $0.33 | $0.44 |
| February 2000 | $0.57 | $0.75 |
| January 2000 | $0.38 | $0.50 |
| December 1999 | $0.14 | $0.19 |
| November 1999 | $0.14 | $0.19 |
| October 1999 | $0.19 | $0.25 |
| September 1999 | $0.14 | $0.19 |
| August 1999 | $0.28 | $0.38 |
| July 1999 | $0.80 | $1.06 |
| June 1999 | $0.47 | $0.62 |
| May 1999 | $0.57 | $0.75 |
| April 1999 | $0.76 | $1 |
| March 1999 | $1.09 | $1.44 |
| February 1999 | $1.23 | $1.62 |
| January 1999 | $1.14 | $1.50 |
| December 1998 | $1.51 | $2 |
| November 1998 | $1.61 | $2.12 |
| October 1998 | $1.25 | $1.66 |
| September 1998 | $1.09 | $1.44 |
| August 1998 | $1.37 | $1.81 |
| July 1998 | $1.75 | $2.31 |
| June 1998 | $1.14 | $1.50 |
| May 1998 | $1.32 | $1.75 |
| April 1998 | $1.23 | $1.62 |
| March 1998 | $1.32 | $1.75 |
| February 1998 | $1.23 | $1.62 |
| January 1998 | $1.14 | $1.50 |
| December 1997 | $1.09 | $1.44 |
| November 1997 | $1.14 | $1.50 |
| October 1997 | $1.32 | $1.75 |
| September 1997 | $0.95 | $1.25 |
| August 1997 | $1.56 | $2.06 |
| July 1997 | $1.80 | $2.38 |
| June 1997 | $1.47 | $1.94 |
| May 1997 | $1.14 | $1.50 |
| April 1997 | $1.70 | $2.25 |
| March 1997 | $1.61 | $2.12 |
| February 1997 | $2.32 | $3.06 |
| January 1997 | $2.37 | $3.12 |
| December 1996 | $1.99 | $2.62 |
| November 1996 | $1.89 | $2.50 |
| October 1996 | $2.08 | $2.75 |
| September 1996 | $2.18 | $2.88 |
| August 1996 | $1.80 | $2.38 |
| July 1996 | $1.47 | $1.94 |
| June 1996 | $1.51 | $2 |
| May 1996 | $1.56 | $2.06 |
| April 1996 | $1.61 | $2.12 |
| March 1996 | $1.61 | $2.12 |
| February 1996 | $1.61 | $2.12 |
| January 1996 | $1.47 | $1.94 |
| December 1995 | $1.51 | $2 |
| November 1995 | $1.51 | $2 |
| October 1995 | $1.70 | $2.25 |
| September 1995 | $2.18 | $2.88 |
| August 1995 | $2.56 | $3.38 |
| July 1995 | $1.99 | $2.62 |
| June 1995 | $2.27 | $3 |
| May 1995 | $2.27 | $3 |
| April 1995 | $2.27 | $3 |
| March 1995 | $2.74 | $3.62 |
| February 1995 | $3.12 | $4.12 |
| January 1995 | $3.50 | $4.62 |
| December 1994 | $3.78 | $5 |
| November 1994 | $4.07 | $5.38 |
| October 1994 | $4.16 | $5.50 |
| September 1994 | $3.88 | $5.12 |
| August 1994 | $3.88 | $5.12 |
| July 1994 | $3.69 | $4.88 |
| June 1994 | $3.60 | $4.75 |
| May 1994 | $3.60 | $4.75 |
| April 1994 | $3.69 | $4.88 |
| March 1994 | $3.78 | $5 |
| February 1994 | $3.88 | $5.12 |
| January 1994 | $3.97 | $5.25 |
| December 1993 | $3.93 | $5.19 |
MED
List: Challengers
Price: $25.02
52 week price:
Dividend Yield: 24.73%
5-year range yield:
Forward Dividend Yield: 13.03%
Payout Ratio: 36.26%
Payout Ratio Range:
Dividend Per Share: 3.30 USD
Earnings Per Share: 6.19 USD
P/E Ratio: 4.69
Exchange: NYQ
Sector: Consumer Cyclical
Industry: Personal Services
Volume: 214177
Ebitda: 11.3 millionMarket Capitalization: 291.9 million
Average Dividend Frequency: 3
Years Paying Dividends: 9
DGR3: 11.48%
DGR5: 20.81%