Best deals to access real time data! |
|
Big Cap Pro
Monthly Subscription
for only
|
|
Small Cap Basic
Monthly Subscription
for only
|
|
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
|
|
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 |
MED Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 164.57 | 173.48 | 154.67 | 163.73 | 122,561 | 8.62 | 5.24% |
| 1 Month | 178.51 | 193.85 | 154.67 | 172.98 | 130,697 | -5.32 | -2.98% |
| 3 Months | 187.00 | 198.04 | 154.67 | 176.85 | 119,773 | -13.81 | -7.39% |
| 6 Months | 214.28 | 221.995 | 154.67 | 187.85 | 121,060 | -41.09 | -19.18% |
| 1 Year | 329.55 | 336.99 | 154.67 | 213.15 | 119,037 | -156.36 | -47.45% |
| 3 Years | 138.59 | 336.99 | 49.03 | 142.68 | 206,112 | 34.60 | 24.97% |
| 5 Years | 41.13 | 336.99 | 40.00 | 139.51 | 195,872 | 132.06 | 321.08% |
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 |