ADVFN Logo
Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

MED Medifast Inc

18.82
0.00 (0.00%)
Pre Market
Last Updated: 04:00:00
Delayed by 15 minutes

MED Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 18 2024 18.82 -0.36 -1.88% 19.275 19.73 18.80 148,480
Sep 17 2024 19.18 0.56 3.01% 18.725 19.20 18.57 167,005
Sep 16 2024 18.62 -0.28 -1.48% 18.97 19.125 18.57 211,934
Sep 13 2024 18.90 0.13 0.69% 19.16 19.35 18.72 163,280
Sep 12 2024 18.77 0.51 2.79% 18.10 18.84 17.74 167,904
Sep 11 2024 18.26 -0.63 -3.34% 18.76 18.76 17.9136 174,032
Sep 10 2024 18.89 0.77 4.25% 18.06 18.89 17.97 211,117
Sep 09 2024 18.12 -0.39 -2.11% 18.42 18.50 17.93 176,343
Sep 06 2024 18.51 -0.68 -3.54% 19.285 19.95 18.465 228,329
Sep 05 2024 19.19 0.25 1.32% 18.91 19.64 18.91 140,706
Sep 04 2024 18.94 1.00 5.57% 17.85 19.07 17.74 254,946
Sep 03 2024 17.94 -0.36 -1.97% 18.36 18.80 17.73 217,884
Aug 30 2024 18.30 -0.30 -1.61% 18.64 18.99 18.07 229,902
Aug 29 2024 18.60 -0.23 -1.22% 18.92 19.255 18.51 317,856
Aug 28 2024 18.83 -0.32 -1.67% 19.12 19.45 18.64 167,522
Aug 27 2024 19.15 -0.19 -0.98% 19.25 19.80 18.90 223,094
Aug 26 2024 19.34 -0.64 -3.20% 19.98 20.3399 19.23 365,103
Aug 23 2024 19.98 0.97 5.10% 19.26 20.47 19.26 181,767
Aug 22 2024 19.01 -0.44 -2.26% 19.53 19.53 18.85 245,414
Aug 21 2024 19.45 0.03 0.15% 19.58 19.58 19.085 139,997
Aug 20 2024 19.42 0.01 0.05% 19.41 19.50 18.93 146,870
Aug 19 2024 19.41 1.08 5.89% 18.47 19.70 18.2115 403,698
Aug 16 2024 18.33 -0.12 -0.65% 18.59 18.72 18.13 251,024
Aug 15 2024 18.45 -0.25 -1.34% 19.05 19.41 18.45 244,814
Aug 14 2024 18.70 -0.39 -2.04% 19.18 19.18 18.4613 335,810
Aug 13 2024 19.09 -0.23 -1.19% 19.5072 19.63 18.9001 286,139
Aug 12 2024 19.32 -0.21 -1.08% 19.51 19.51 18.88 349,035
Aug 09 2024 19.53 -0.22 -1.11% 19.75 20.30 19.18 302,392
Aug 08 2024 19.75 -0.16 -0.80% 19.86 19.88 18.87 444,741
Aug 07 2024 19.91 -0.36 -1.78% 20.44 21.66 19.88 463,715
Aug 06 2024 20.27 -0.59 -2.83% 19.50 21.1366 19.02 615,301
Aug 05 2024 20.86 -0.61 -2.84% 20.26 21.30 20.26 437,982
Aug 02 2024 21.47 -0.19 -0.88% 21.12 21.82 20.57 311,481
Aug 01 2024 21.66 -0.27 -1.23% 21.93 21.93 20.90 430,482
Jul 31 2024 21.93 0.73 3.44% 21.25 22.655 20.68 469,715
Jul 30 2024 21.20 0.51 2.46% 20.73 21.36 20.575 336,568
Jul 29 2024 20.69 0.20 0.98% 20.48 20.83 19.87 315,327
Jul 26 2024 20.49 0.96 4.92% 19.91 20.60 19.55 281,451
Jul 25 2024 19.53 0.69 3.66% 18.8968 19.985 18.82 462,758
Jul 24 2024 18.84 0.11 0.59% 18.64 18.93 18.46 348,137
Jul 23 2024 18.73 -0.24 -1.27% 18.77 18.89 18.4227 194,159
Jul 22 2024 18.97 0.33 1.77% 18.81 19.076 17.86 390,811
Jul 19 2024 18.64 -0.14 -0.75% 18.71 18.75 18.43 231,411
Jul 18 2024 18.78 -0.71 -3.64% 19.52 19.71 18.75 365,934
Jul 17 2024 19.49 0.29 1.51% 19.70 19.98 18.98 394,955
Jul 16 2024 19.20 0.57 3.06% 18.96 19.20 18.57 444,823
Jul 15 2024 18.63 -0.24 -1.27% 18.98 18.98 18.41 371,690
Jul 12 2024 18.87 -0.32 -1.67% 19.53 19.95 18.4705 375,418
Jul 11 2024 19.19 0.46 2.46% 19.01 19.66 18.82 328,427
Jul 10 2024 18.73 0.32 1.74% 18.59 18.86 18.19 409,342
Jul 09 2024 18.41 -0.10 -0.54% 18.35 18.66 17.89 335,496
Jul 08 2024 18.51 -0.18 -0.96% 18.80 18.91 18.32 335,765
Jul 05 2024 18.69 -1.08 -5.46% 19.64 19.74 18.66 389,521
Jul 03 2024 19.77 -0.71 -3.47% 20.64 20.68 19.75 141,012
Jul 02 2024 20.48 -0.55 -2.62% 21.02 21.02 20.06 352,824
Jul 01 2024 21.03 -0.79 -3.62% 21.79 22.21 20.68 402,494
Jun 28 2024 21.82 0.70 3.31% 21.16 21.96 20.7214 1,156,874
Jun 27 2024 21.12 1.12 5.60% 19.99 21.27 19.99 609,169
Jun 26 2024 20.00 0.51 2.62% 19.35 20.14 19.25 684,756
Jun 25 2024 19.49 -0.11 -0.56% 19.40 19.66 18.81 533,410
Jun 24 2024 19.60 -0.43 -2.15% 20.12 20.5051 19.53 590,520
Jun 21 2024 20.03 -0.53 -2.58% 20.56 21.18 20.01 5,336,403

Your Recent History

Delayed Upgrade Clock