ADVFN Logo
Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

MED Medifast Inc

19.40
-0.58 (-2.90%)
Jun 18 2024 - Closed
Delayed by 15 minutes
Company Name Stock Ticker Symbol Market Type
Medifast Inc MED NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.58 -2.90% 19.40 20:00:00
Open Price Low Price High Price Close Price Prev Close
19.99 19.51 20.10 19.61 19.98
more quote information »

MED Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week20.9522.2619.3320.43516,797-1.55-7.40%
1 Month24.3626.5319.3322.69552,223-4.96-20.36%
3 Months36.1239.1419.3327.26478,931-16.72-46.29%
6 Months68.2770.5819.3336.72412,479-48.87-71.58%
1 Year82.30109.5219.3350.61303,487-62.90-76.43%
3 Years265.00295.37519.33101.02201,368-245.60-92.68%
5 Years140.86336.9919.33113.42219,914-121.46-86.23%

MED 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 18 2024 19.61 -0.37 -1.85% 19.99 20.10 19.51 530,204
Jun 17 2024 19.98 0.27 1.37% 19.58 19.99 19.395 528,619
Jun 14 2024 19.71 -0.43 -2.14% 19.97 20.06 19.33 525,893
Jun 13 2024 20.14 -0.58 -2.80% 20.70 20.83 19.87 456,562
Jun 12 2024 20.72 -0.76 -3.54% 22.26 22.26 20.615 513,854
Jun 11 2024 21.48 0.43 2.04% 20.95 21.71 20.5501 559,059
Jun 10 2024 21.05 -0.41 -1.91% 20.67 21.32 20.04 1,002,827
Jun 07 2024 21.46 -0.39 -1.78% 21.745 22.4644 21.30 513,112
Jun 06 2024 21.85 -0.17 -0.77% 21.88 22.3003 21.66 459,654
Jun 05 2024 22.02 -1.95 -8.14% 20.71 22.13 19.9002 1,142,775
Jun 04 2024 23.97 -1.03 -4.12% 24.79 24.9886 23.625 512,146
Jun 03 2024 25.00 -0.74 -2.87% 25.89 26.07 24.68 367,670
May 31 2024 25.74 -0.36 -1.38% 26.36 26.53 24.83 742,259
May 30 2024 26.10 0.96 3.82% 25.56 26.12 24.85 482,481
May 29 2024 25.14 0.34 1.37% 24.73 25.20 24.11 483,522
May 28 2024 24.80 1.97 8.63% 22.99 24.94 22.70 518,780
May 24 2024 22.83 0.07 0.31% 22.90 23.18 22.35 428,669
May 23 2024 22.76 -1.77 -7.22% 24.43 24.43 22.68 388,628
May 22 2024 24.53 0.14 0.57% 24.35 25.18 24.09 375,659
May 21 2024 24.39 -0.04 -0.16% 24.36 24.789 24.00 490,067
May 20 2024 24.43 -0.57 -2.28% 24.83 24.99 23.78 457,993
See More Historical Prices ยป

Your Recent History

Delayed Upgrade Clock