ADVFN Logo

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

MED Medifast Inc

40.44
0.00 (0.00%)
Pre Market
Last Updated: 03:05:53
Delayed by 15 minutes
Share Name Share Symbol Market Stock Type
Medifast Inc MED NYSE Common Stock
  Price Change Price Change % Share Price Last Trade
0.00 0.00% 40.44 03:05:53
Open Price Low Price High Price Close Price Previous Close
40.44
more quote information »

MED Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week40.6142.6838.6540.70371,070-0.17-0.42%
1 Month52.6456.5238.21545.23389,934-12.20-23.18%
3 Months74.7376.4238.21555.47338,684-34.29-45.89%
6 Months83.5083.62538.21562.00247,369-43.06-51.57%
1 Year112.68112.9738.21575.80225,606-72.24-64.11%
3 Years251.82336.9938.215133.10167,161-211.38-83.94%
5 Years127.73336.9938.215126.51205,710-87.29-68.34%

MED 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 01 2024 40.44 0.35 0.87% 40.29 40.81 38.65 325,254
Feb 29 2024 40.09 -0.48 -1.18% 40.40 41.34 39.655 397,488
Feb 28 2024 40.57 -1.18 -2.83% 41.32 41.60 40.3028 355,534
Feb 27 2024 41.75 1.19 2.93% 41.10 42.68 40.54 411,119
Feb 26 2024 40.56 -0.17 -0.42% 40.61 41.56 40.13 365,956
Feb 23 2024 40.73 0.73 1.82% 40.00 41.96 39.0844 568,135
Feb 22 2024 40.00 -0.38 -0.94% 40.07 41.00 38.215 716,949
Feb 21 2024 40.38 -8.55 -17.47% 44.08 44.715 38.79 1,239,721
Feb 20 2024 48.93 -1.06 -2.12% 49.90 49.90 47.205 614,634
Feb 16 2024 49.99 -1.47 -2.86% 51.20 52.2156 49.89 357,082
Feb 15 2024 51.46 -1.22 -2.32% 52.50 52.96 51.21 294,785
Feb 14 2024 52.68 -0.20 -0.38% 53.60 53.795 51.655 216,534
Feb 13 2024 52.88 -3.25 -5.79% 54.7939 54.85 52.20 274,064
Feb 12 2024 56.13 2.60 4.86% 54.08 56.52 53.52 248,478
Feb 09 2024 53.53 -1.15 -2.10% 54.30 54.80 52.96 272,480
Feb 08 2024 54.68 0.63 1.17% 54.00 54.88 53.76 148,191
Feb 07 2024 54.05 0.18 0.33% 53.89 54.82 53.22 193,795
Feb 06 2024 53.87 2.20 4.26% 51.78 54.12 51.67 213,828
Feb 05 2024 51.67 -1.37 -2.58% 52.64 52.69 51.67 188,822
See More Historical Prices »

Your Recent History

Delayed Upgrade Clock

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

Support: 1-888-992-3836 | help@advfn.com