MEDIFAST INC (MED) Historical Stock Data
32.47 ↑0.59 (1.85%)
As of April 18, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, MED is down -0.58% a day on average. There have been 9 days where MEDIFAST INC closed green and 21 days where MED closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-18 | 32.05 | 32.47 | ↑$0.42 (1.31%) | 31.71 | 32.66 | 304.15K |
| 2024-04-17 | 32.78 | 31.88 | ↓$0.90 (-2.75%) | 31.74 | 33.52 | 363.68K |
| 2024-04-16 | 31.35 | 32.25 | ↑$0.90 (2.87%) | 31.01 | 32.33 | 488.77K |
| 2024-04-15 | 31.38 | 31.35 | ↓$0.03 (-0.10%) | 30.96 | 32.03 | 389.30K |
| 2024-04-12 | 31.74 | 31.51 | ↓$0.23 (-0.72%) | 30.95 | 32.35 | 433.06K |
| 2024-04-11 | 32.15 | 31.94 | ↓$0.21 (-0.65%) | 31.68 | 32.73 | 334.75K |
| 2024-04-10 | 33.09 | 31.89 | ↓$1.20 (-3.63%) | 31.61 | 33.20 | 327.86K |
| 2024-04-09 | 33.17 | 34.05 | ↑$0.88 (2.65%) | 33.13 | 34.93 | 335.87K |
| 2024-04-08 | 33.27 | 33.14 | ↓$0.13 (-0.39%) | 33.11 | 34.36 | 466.77K |
| 2024-04-05 | 33.56 | 32.83 | ↓$0.73 (-2.18%) | 32.38 | 33.82 | 362.49K |
| 2024-04-04 | 34.29 | 33.88 | ↓$0.41 (-1.20%) | 33.81 | 34.77 | 249.67K |
| 2024-04-03 | 34.93 | 34.06 | ↓$0.87 (-2.49%) | 33.79 | 35.10 | 252.96K |
| 2024-04-02 | 37.18 | 35.12 | ↓$2.06 (-5.54%) | 34.90 | 37.18 | 376.30K |
| 2024-04-01 | 38.48 | 37.51 | ↓$0.97 (-2.52%) | 37.23 | 38.56 | 327.34K |
| 2024-03-28 | 37.70 | 38.32 | ↑$0.62 (1.64%) | 37.50 | 39.00 | 355.38K |
| 2024-03-27 | 37.54 | 37.53 | ↓$0.01 (-0.03%) | 37.49 | 39.14 | 548.19K |
| 2024-03-26 | 36.12 | 37.07 | ↑$0.95 (2.63%) | 36.02 | 37.08 | 433.37K |
| 2024-03-25 | 35.05 | 35.80 | ↑$0.75 (2.14%) | 35.05 | 36.19 | 352.63K |
| 2024-03-22 | 35.69 | 34.70 | ↓$0.99 (-2.77%) | 34.50 | 35.75 | 399.60K |
| 2024-03-21 | 35.80 | 35.64 | ↓$0.16 (-0.45%) | 34.15 | 36.05 | 411.13K |
| 2024-03-20 | 34.76 | 35.74 | ↑$0.98 (2.82%) | 34.50 | 35.88 | 318.07K |
| 2024-03-19 | 35.59 | 34.94 | ↓$0.65 (-1.83%) | 34.85 | 36.03 | 389.15K |
| 2024-03-18 | 36.75 | 35.85 | ↓$0.90 (-2.45%) | 34.91 | 36.99 | 422.31K |
| 2024-03-15 | 34.50 | 36.61 | ↑$2.11 (6.12%) | 34.40 | 36.80 | 1.75M |
| 2024-03-14 | 36.06 | 34.57 | ↓$1.49 (-4.13%) | 34.09 | 36.06 | 590.66K |
| 2024-03-13 | 36.00 | 35.75 | ↓$0.25 (-0.69%) | 35.63 | 36.96 | 462.05K |
| 2024-03-12 | 37.59 | 36.60 | ↓$0.99 (-2.63%) | 35.86 | 37.59 | 471.64K |
| 2024-03-11 | 39.53 | 37.66 | ↓$1.87 (-4.73%) | 37.60 | 40.11 | 334.29K |
| 2024-03-08 | 38.58 | 39.66 | ↑$1.08 (2.80%) | 38.58 | 40.32 | 414.68K |
| 2024-03-07 | 38.32 | 38.09 | ↓$0.23 (-0.60%) | 37.60 | 38.98 | 331.38K |
Create an account or log in to view more rows.
$MED every dip gets bought up.
$MED unstoppable up wow
$MED whats the target for Friday close?
$MED lmfao
lfg babies
$MED hopefully next week...
$MED I love you!
$MED buying!
$MED what a horse shit show!
$MED over a thousand shares in now
$MED She's gettin' ready to...