MEDIFAST INC (MED) Historical Stock Data
18.16 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MED is down -0.22% a day on average. There have been 17 days where MEDIFAST INC closed green and 13 days where MED closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 17.18 | 18.16 | ↑$0.98 (5.70%) | 17.18 | 18.22 | 190.29K |
| 2024-11-19 | 17.61 | 17.32 | ↓$0.29 (-1.65%) | 17.07 | 17.78 | 287.66K |
| 2024-11-18 | 18.09 | 17.57 | ↓$0.52 (-2.87%) | 17.53 | 18.52 | 149.93K |
| 2024-11-15 | 18.42 | 18.14 | ↓$0.28 (-1.52%) | 18.08 | 18.59 | 145.71K |
| 2024-11-14 | 19.52 | 18.28 | ↓$1.24 (-6.35%) | 18.16 | 19.74 | 231.67K |
| 2024-11-13 | 19.45 | 19.57 | ↑$0.12 (0.62%) | 18.99 | 19.96 | 169.88K |
| 2024-11-12 | 19.22 | 19.41 | ↑$0.19 (0.99%) | 18.91 | 19.46 | 176.03K |
| 2024-11-11 | 19.16 | 19.43 | ↑$0.27 (1.41%) | 19.09 | 19.79 | 188.93K |
| 2024-11-08 | 19.76 | 19.16 | ↓$0.60 (-3.04%) | 18.80 | 19.77 | 185.70K |
| 2024-11-07 | 19.69 | 19.88 | ↑$0.19 (0.96%) | 19.60 | 20.20 | 217.61K |
| 2024-11-06 | 20.29 | 19.70 | ↓$0.59 (-2.91%) | 19.50 | 20.58 | 296.79K |
| 2024-11-05 | 20.80 | 20.40 | ↓$0.40 (-1.92%) | 18.93 | 21.08 | 587.70K |
| 2024-11-04 | 18.58 | 18.81 | ↑$0.23 (1.24%) | 18.53 | 19.22 | 206.30K |
| 2024-11-01 | 18.56 | 18.58 | ↑$0.02 (0.11%) | 18.49 | 19.17 | 170.36K |
| 2024-10-31 | 18.69 | 18.38 | ↓$0.31 (-1.66%) | 17.89 | 18.69 | 162.51K |
| 2024-10-30 | 18.59 | 18.69 | ↑$0.10 (0.54%) | 18.49 | 19.15 | 172.22K |
| 2024-10-29 | 17.74 | 18.51 | ↑$0.77 (4.34%) | 17.59 | 18.57 | 158.88K |
| 2024-10-28 | 17.50 | 17.84 | ↑$0.34 (1.94%) | 17.50 | 18.32 | 120.12K |
| 2024-10-25 | 17.70 | 17.42 | ↓$0.28 (-1.58%) | 17.37 | 18.11 | 99.03K |
| 2024-10-24 | 17.58 | 17.64 | ↑$0.06 (0.34%) | 17.40 | 17.70 | 99.96K |
| 2024-10-23 | 17.29 | 17.58 | ↑$0.29 (1.68%) | 17.25 | 17.71 | 121.27K |
| 2024-10-22 | 17.70 | 17.29 | ↓$0.41 (-2.32%) | 17.23 | 17.88 | 136.79K |
| 2024-10-21 | 18.17 | 17.76 | ↓$0.41 (-2.26%) | 17.64 | 18.17 | 189.36K |
| 2024-10-18 | 17.90 | 18.11 | ↑$0.21 (1.17%) | 17.82 | 18.19 | 138.91K |
| 2024-10-17 | 18.00 | 17.90 | ↓$0.10 (-0.56%) | 17.48 | 18.02 | 112.12K |
| 2024-10-16 | 17.96 | 17.98 | ↑$0.02 (0.11%) | 17.65 | 18.06 | 147.63K |
| 2024-10-15 | 17.19 | 17.80 | ↑$0.61 (3.55%) | 17.07 | 17.89 | 144.90K |
| 2024-10-14 | 18.06 | 17.35 | ↓$0.71 (-3.93%) | 17.30 | 18.06 | 162.73K |
| 2024-10-11 | 18.00 | 18.02 | ↑$0.02 (0.11%) | 17.97 | 18.70 | 186.91K |
| 2024-10-10 | 17.79 | 18.00 | ↑$0.21 (1.18%) | 17.17 | 18.11 | 181.08K |
Create an account or log in to view more rows.
$MED might get a sell off today
$MED -
Buy
buy
buy!
$MED We will not sell!
$MED weak
$MED gets me every time lol
$MED now I buy
$MED every dip gets bought up.
$MED unstoppable up wow
$MED whats the target for Friday close?
$MED lmfao
lfg babies