MED

Medifast Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Medifast Inc MED NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
5.66 3.38% 173.19 20:00:00
Open Price Low Price High Price Close Price Prev Close
170.00 169.075 173.48 173.19 167.53
more quote information »

MED Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week164.57173.48154.67163.73122,5618.625.24%
1 Month178.51193.85154.67172.98130,697-5.32-2.98%
3 Months187.00198.04154.67176.85119,773-13.81-7.39%
6 Months214.28221.995154.67187.85121,060-41.09-19.18%
1 Year329.55336.99154.67213.15119,037-156.36-47.45%
3 Years138.59336.9949.03142.68206,11234.6024.97%
5 Years41.13336.9940.00139.51195,872132.06321.08%

MED 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 27 2022 173.19 5.66 3.38% 170.00 173.48 169.075 56,371
May 26 2022 167.53 5.17 3.18% 164.60 169.7264 164.01 130,968
May 25 2022 162.36 4.58 2.9% 156.26 162.97 154.67 109,368
May 24 2022 157.78 -9.09 -5.45% 166.70 166.70 155.03 125,372
May 23 2022 166.87 4.08 2.51% 164.29 167.645 160.885 154,177
May 20 2022 162.79 -0.45 -0.28% 164.57 164.57 157.78 92,919
May 19 2022 163.24 4.72 2.98% 158.44 165.66 157.12 118,557
May 18 2022 158.52 -5.91 -3.59% 161.38 162.97 156.09 185,925
May 17 2022 164.43 -0.85 -0.51% 168.13 168.13 162.62 127,346
May 16 2022 165.28 -13.61 -7.61% 177.10 178.00 165.025 119,723
May 13 2022 178.89 4.31 2.47% 177.70 182.65 177.40 81,121
May 12 2022 174.58 4.78 2.82% 169.87 176.67 169.52 94,419
May 11 2022 169.80 -6.31 -3.58% 177.47 178.46 169.6487 89,786
May 10 2022 176.11 -4.79 -2.65% 182.73 183.31 171.35 133,657
May 09 2022 180.90 -0.61 -0.34% 179.50 184.62 178.2338 135,619
May 06 2022 181.51 -1.52 -0.83% 182.18 184.9283 178.13 118,574
May 05 2022 183.03 -8.95 -4.66% 187.38 190.39 180.00 150,528
May 04 2022 191.98 3.95 2.1% 187.60 192.87 180.60 172,239
May 03 2022 188.03 13.49 7.73% 184.29 193.85 180.04 205,884
May 02 2022 174.54 -3.82 -2.14% 184.33 184.33 172.245 171,423
Apr 29 2022 178.36 -0.17 -0.1% 178.51 182.745 176.32 96,340
Apr 28 2022 178.53 -3.06 -1.69% 183.47 185.33 177.63 119,583
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.