MEDIFAST INC (MED) Historical Stock Data

119.88 ↑2.30 (1.96%)
As of Market Close on December 7th, 2022.

Historical Data

In the past 30 trading days, MED is down -0.20% a day on average. There have been 13 days where MEDIFAST INC closed green and 17 days where MED closed red.

DateOpenCloseChangeLowHighVolume
2022-12-07116.82119.88↑$3.06 (2.62%)115.89121.68113.86K
2022-12-06120.00117.58↓$2.42 (-2.02%)116.58121.05111.76K
2022-12-05120.49121.26↑$0.77 (0.64%)118.00121.3189.22K
2022-12-02126.57121.13↓$5.44 (-4.30%)119.81127.0061.83K
2022-12-01126.57120.31↓$6.26 (-4.95%)120.02127.00123.53K
2022-11-30122.26126.05↑$3.79 (3.10%)119.00126.17132.81K
2022-11-29121.58121.45↓$0.13 (-0.11%)120.53123.56114.44K
2022-11-28120.00120.48↑$0.48 (0.40%)118.75121.6593.50K
2022-11-25119.77120.17↑$0.40 (0.33%)119.60121.0148.67K
2022-11-23119.39120.30↑$0.91 (0.76%)119.18123.1790.64K
2022-11-22121.61119.75↓$1.86 (-1.53%)118.30122.51124.27K
2022-11-21123.62120.97↓$2.65 (-2.14%)120.90125.96224.21K
2022-11-18120.74124.05↑$3.31 (2.74%)119.89124.51142.56K
2022-11-17117.56118.45↑$0.89 (0.76%)115.29118.92149.57K
2022-11-16115.09118.67↑$3.58 (3.11%)114.16119.44147.11K
2022-11-15115.35116.38↑$1.03 (0.89%)113.67118.46119.46K
2022-11-14115.00112.02↓$2.98 (-2.59%)109.33115.00139.21K
2022-11-11116.62114.37↓$2.25 (-1.93%)112.92117.88151.76K
2022-11-10110.00114.87↑$4.87 (4.43%)110.00115.38159.54K
2022-11-09107.93104.31↓$3.62 (-3.35%)104.13109.41130.97K
2022-11-08107.45109.43↑$1.98 (1.84%)106.95112.56150.29K
2022-11-07109.00106.93↓$2.07 (-1.90%)104.61112.34233.75K
2022-11-0496.37107.64↑$11.27 (11.69%)96.00116.58382.19K
2022-11-03108.75103.38↓$5.37 (-4.94%)102.18110.44239.30K
2022-11-02117.28111.17↓$6.11 (-5.21%)110.70117.49194.77K
2022-11-01119.02118.81↓$0.21 (-0.18%)117.31120.11139.93K
2022-10-31117.42116.99↓$0.43 (-0.37%)116.86119.65166.91K
2022-10-28117.64117.40↓$0.24 (-0.20%)112.84118.02152.68K
2022-10-27117.64116.16↓$1.48 (-1.26%)115.98119.26113.96K
2022-10-26118.55115.69↓$2.86 (-2.41%)115.52121.93153.28K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

im_drank

$MED great sale!!!! Buy buy buy

0 Like Report
a

$MED fake wall lets break it

0 Like Report