Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Medifast Inc | MED | NYSE | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| 0.00 | 0.00% | 33.50 | 07:00:00 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 33.50 |
MED Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 32.26 | 33.89 | 31.881 | 33.09 | 280,875 | 1.24 | 3.84% |
| 1 Month | 38.48 | 38.5574 | 30.95 | 33.05 | 337,712 | -4.98 | -12.94% |
| 3 Months | 53.89 | 56.52 | 30.95 | 38.60 | 396,488 | -20.39 | -37.84% |
| 6 Months | 71.10 | 76.42 | 30.95 | 49.42 | 319,410 | -37.60 | -52.88% |
| 1 Year | 91.11 | 109.52 | 30.95 | 63.56 | 257,469 | -57.61 | -63.23% |
| 3 Years | 233.78 | 336.99 | 30.95 | 118.96 | 181,315 | -200.28 | -85.67% |
| 5 Years | 152.99 | 336.99 | 30.95 | 120.93 | 211,174 | -119.49 | -78.10% |
MED 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 33.50 | -0.07 | -0.21% | 33.24 | 33.89 | 33.03 | 323,644 |
| Apr 24 2024 | 33.57 | 0.15 | 0.45% | 33.42 | 33.81 | 32.65 | 218,387 |
| Apr 23 2024 | 33.42 | 0.82 | 2.52% | 32.34 | 33.63 | 32.2933 | 288,664 |
| Apr 22 2024 | 32.60 | 0.16 | 0.49% | 32.55 | 32.75 | 31.881 | 285,196 |
| Apr 19 2024 | 32.44 | -0.03 | -0.09% | 32.26 | 32.995 | 32.11 | 288,482 |
| Apr 18 2024 | 32.47 | 0.59 | 1.85% | 32.05 | 32.655 | 31.70 | 304,151 |
| Apr 17 2024 | 31.88 | -0.37 | -1.15% | 32.78 | 33.52 | 31.7414 | 363,682 |
| Apr 16 2024 | 32.25 | 0.90 | 2.87% | 31.35 | 32.325 | 31.01 | 488,756 |
| Apr 15 2024 | 31.35 | -0.16 | -0.51% | 31.38 | 32.03 | 30.96 | 389,301 |
| Apr 12 2024 | 31.51 | -0.43 | -1.35% | 31.74 | 32.35 | 30.95 | 433,056 |
| Apr 11 2024 | 31.94 | 0.05 | 0.16% | 32.15 | 32.73 | 31.68 | 334,749 |
| Apr 10 2024 | 31.89 | -2.16 | -6.34% | 33.09 | 33.49 | 31.605 | 327,849 |
| Apr 09 2024 | 34.05 | 0.91 | 2.75% | 33.17 | 34.925 | 33.13 | 335,818 |
| Apr 08 2024 | 33.14 | 0.31 | 0.94% | 33.27 | 34.36 | 33.11 | 466,765 |
| Apr 05 2024 | 32.83 | -1.05 | -3.10% | 33.70 | 33.82 | 32.38 | 362,488 |
| Apr 04 2024 | 33.88 | -0.18 | -0.53% | 34.29 | 34.77 | 33.81 | 249,647 |
| Apr 03 2024 | 34.06 | -1.06 | -3.02% | 34.93 | 35.10 | 33.79 | 252,830 |
| Apr 02 2024 | 35.12 | -2.39 | -6.37% | 37.18 | 37.18 | 34.90 | 375,720 |
| Apr 01 2024 | 37.51 | -0.81 | -2.11% | 38.48 | 38.5574 | 37.23 | 327,334 |
| Mar 28 2024 | 38.32 | 0.79 | 2.10% | 37.70 | 38.995 | 37.50 | 354,682 |
| Mar 27 2024 | 37.53 | 0.46 | 1.24% | 37.45 | 39.14 | 37.40 | 548,185 |
| Mar 26 2024 | 37.07 | 1.27 | 3.55% | 36.12 | 37.08 | 36.015 | 433,368 |
