We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| Medifast Inc | NYSE:MED | NYSE | Common Stock |
| Price Change | % Change | Share Price | |
|---|---|---|---|
| -1.23 | -4.47% | 26.30 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 27.41 | 25.92 | 27.36 | 980,786 | 00:15:07 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 01 May 2024 | 26.36 | -1.17 | -4.25% | 25.92 | 27.41 | 980,765 |
| 30 Apr 2024 | 27.53 | -7.98 | -22.47% | 26.02 | 29.63 | 1,871,051 |
| 29 Apr 2024 | 35.51 | 1.80 | 5.34% | 33.965 | 36.295 | 675,467 |
| 26 Apr 2024 | 33.71 | 0.21 | 0.63% | 33.06 | 33.95 | 331,725 |
| 25 Apr 2024 | 33.50 | -0.07 | -0.21% | 33.03 | 33.89 | 323,644 |
| 24 Apr 2024 | 33.57 | 0.15 | 0.45% | 32.65 | 33.81 | 218,387 |
| 23 Apr 2024 | 33.42 | 0.82 | 2.52% | 32.2933 | 33.63 | 288,664 |
| 22 Apr 2024 | 32.60 | 0.16 | 0.49% | 31.881 | 32.75 | 285,196 |
| 19 Apr 2024 | 32.44 | -0.03 | -0.09% | 32.11 | 32.995 | 288,482 |
| 18 Apr 2024 | 32.47 | 0.59 | 1.85% | 31.70 | 32.655 | 304,151 |
| 17 Apr 2024 | 31.88 | -0.37 | -1.15% | 31.7414 | 33.52 | 363,682 |
| 16 Apr 2024 | 32.25 | 0.90 | 2.87% | 31.01 | 32.325 | 488,756 |
| 15 Apr 2024 | 31.35 | -0.16 | -0.51% | 30.96 | 32.03 | 389,301 |
| 12 Apr 2024 | 31.51 | -0.43 | -1.35% | 30.95 | 32.35 | 433,056 |
| 11 Apr 2024 | 31.94 | 0.05 | 0.16% | 31.68 | 32.73 | 334,749 |
| 10 Apr 2024 | 31.89 | -2.16 | -6.34% | 31.605 | 33.49 | 327,849 |
| 09 Apr 2024 | 34.05 | 0.91 | 2.75% | 33.13 | 34.925 | 335,818 |
| 08 Apr 2024 | 33.14 | 0.31 | 0.94% | 33.11 | 34.36 | 466,765 |
| 05 Apr 2024 | 32.83 | -1.05 | -3.10% | 32.38 | 33.82 | 362,488 |
| 04 Apr 2024 | 33.88 | -0.18 | -0.53% | 33.81 | 34.77 | 249,647 |
| 03 Apr 2024 | 34.06 | -1.06 | -3.02% | 33.79 | 35.10 | 252,830 |
| 02 Apr 2024 | 35.12 | -2.39 | -6.37% | 34.90 | 37.18 | 375,720 |
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 33.42 | 36.295 | 25.92 | 30.66 | 684,055 | -7.12 | -21.30% |
| 1 Month | 34.93 | 36.295 | 25.92 | 31.80 | 429,585 | -8.63 | -24.71% |
| 3 Months | 53.89 | 56.52 | 25.92 | 37.28 | 435,609 | -27.59 | -51.20% |
| 6 Months | 69.00 | 76.42 | 25.92 | 47.86 | 341,127 | -42.70 | -61.88% |
| 1 Year | 91.87 | 109.52 | 25.92 | 61.78 | 265,573 | -65.57 | -71.37% |
| 3 Years | 228.85 | 336.99 | 25.92 | 116.85 | 185,135 | -202.55 | -88.51% |
| 5 Years | 147.14 | 336.99 | 25.92 | 119.84 | 212,559 | -120.84 | -82.13% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
