MED

Medifast Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Medifast Inc MED NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-5.64 -2.89% 189.75 12:37:51
Open Price Low Price High Price Close Price Prev Close
191.35 189.06 194.62 195.39
more quote information »

MED Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week203.05206.72186.90197.89117,769-13.30-6.55%
1 Month208.30221.995186.90205.52116,380-18.55-8.91%
3 Months209.15235.71186.90210.87118,568-19.40-9.28%
6 Months281.97295.375184.48216.47121,606-92.22-32.71%
1 Year223.91336.99184.48239.34119,370-34.16-15.26%
3 Years122.00336.9949.03139.51220,74467.7555.53%
5 Years41.81336.9940.00135.10192,721147.94353.84%

MED 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 24 2022 195.39 3.36 1.75% 191.09 197.43 186.90 142,788
Jan 21 2022 192.03 -5.23 -2.65% 195.16 197.309 190.2786 105,089
Jan 20 2022 197.26 -4.82 -2.39% 205.23 205.23 196.96 126,073
Jan 19 2022 202.08 -1.56 -0.77% 203.60 206.72 199.08 118,431
Jan 18 2022 203.64 -0.32 -0.16% 203.05 206.42 198.25 96,462
Jan 14 2022 203.96 1.13 0.56% 200.92 205.49 199.11 75,503
Jan 13 2022 202.83 -4.70 -2.26% 206.93 215.29 200.94 102,044
Jan 12 2022 207.53 11.07 5.63% 198.85 208.25 198.85 132,757
Jan 11 2022 196.46 -0.86 -0.44% 196.58 198.575 191.15 138,388
Jan 10 2022 197.32 -17.32 -8.07% 212.40 214.4256 197.11 236,379
Jan 07 2022 214.64 -4.38 -2.0% 218.95 221.995 214.64 157,842
Jan 06 2022 219.02 7.50 3.55% 209.88 220.76 209.12 180,118
Jan 05 2022 211.52 -2.53 -1.18% 214.00 216.95 208.99 139,226
Jan 04 2022 214.05 -1.78 -0.82% 216.50 217.87 210.42 80,229
Jan 03 2022 215.83 6.40 3.06% 209.06 216.24 209.06 101,505
Dec 31 2021 209.43 -1.41 -0.67% 211.80 214.6976 206.31 91,156
Dec 30 2021 210.84 -2.39 -1.12% 214.64 216.29 210.37 76,210
Dec 29 2021 213.23 5.44 2.62% 209.51 214.71 207.02 66,419
Dec 28 2021 207.79 0.26 0.13% 208.30 209.85 206.815 44,599
Dec 27 2021 207.53 3.33 1.63% 202.97 207.78 201.50 67,367
See More Historical Prices »


Your Recent History
NYSE
MED
Medifast
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.