MEDIFAST

MED
🏛️ usa →
13.84
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 211.80 214.70 206.31 209.43 0.1M
2021-12-30 214.64 216.29 210.37 210.84 0.1M
2021-12-29 209.51 214.71 207.02 213.23 0.1M
2021-12-28 208.30 209.85 206.82 207.79 0.0M
2021-12-27 202.97 207.78 201.50 207.53 0.1M
2021-12-23 207.53 207.53 201.02 204.20 0.1M
2021-12-22 206.45 209.32 204.08 207.30 0.1M
2021-12-21 215.95 218.46 200.75 205.00 0.2M
2021-12-20 208.67 218.25 207.16 217.04 0.1M
2021-12-17 209.47 214.93 208.10 211.88 0.3M
2021-12-16 215.00 216.90 209.39 210.60 0.1M
2021-12-15 202.49 214.25 201.90 213.60 0.1M
2021-12-14 196.81 201.89 196.81 200.09 0.1M
2021-12-13 196.40 199.99 192.35 196.31 0.1M
2021-12-10 203.23 203.24 196.19 196.84 0.1M
2021-12-09 207.06 207.78 199.98 200.23 0.1M
2021-12-08 203.66 208.79 201.72 207.90 0.1M
2021-12-07 207.27 210.00 203.01 204.38 0.1M
2021-12-06 202.38 204.37 197.95 203.97 0.1M
2021-12-03 203.78 205.04 196.66 199.04 0.1M
2021-12-02 199.85 205.84 198.05 203.89 0.1M
2021-12-01 209.87 212.47 199.80 200.13 0.1M
2021-11-30 208.16 209.41 201.77 205.74 0.1M
2021-11-29 214.28 217.76 208.71 210.38 0.1M
2021-11-26 214.09 216.56 207.88 210.97 0.1M
2021-11-24 217.39 221.95 216.50 220.23 0.1M
2021-11-23 217.35 220.20 215.48 219.28 0.1M
2021-11-22 220.76 221.57 214.82 218.91 0.1M
2021-11-19 218.85 225.42 217.70 220.84 0.1M
2021-11-18 228.81 230.72 217.41 218.29 0.1M
2021-11-17 231.81 233.14 227.32 227.72 0.1M
2021-11-16 229.90 233.63 228.93 230.36 0.1M
2021-11-15 229.79 230.63 224.03 229.26 0.1M
2021-11-12 226.32 230.88 226.32 227.20 0.1M
2021-11-11 227.67 230.30 225.05 228.45 0.1M
2021-11-10 223.04 226.82 220.52 222.75 0.1M
2021-11-09 219.57 224.65 216.98 224.25 0.1M
2021-11-08 222.20 235.71 219.30 219.84 0.2M
2021-11-05 212.61 227.57 207.12 222.19 0.4M
2021-11-04 214.16 220.96 214.16 215.88 0.2M
2021-11-03 212.20 217.90 211.16 214.16 0.2M
2021-11-02 209.15 212.76 205.25 212.18 0.1M
2021-11-01 197.47 212.50 196.98 211.67 0.2M
2021-10-29 197.50 199.47 195.43 196.27 0.1M
2021-10-28 193.45 200.61 193.45 197.94 0.1M
2021-10-27 203.00 203.00 191.95 192.15 0.1M
2021-10-26 206.03 206.91 201.93 202.34 0.1M
2021-10-25 202.34 205.84 201.43 205.41 0.1M
2021-10-22 199.25 203.27 198.11 201.66 0.1M
2021-10-21 198.35 202.11 197.53 199.27 0.1M
2021-10-20 198.00 203.48 197.09 198.73 0.1M
2021-10-19 199.76 199.76 195.12 196.95 0.1M
2021-10-18 189.84 196.78 189.11 196.50 0.1M
2021-10-15 197.34 197.34 190.50 190.90 0.1M
2021-10-14 194.48 197.42 188.99 193.30 0.2M
2021-10-13 190.00 191.21 186.55 190.33 0.2M
2021-10-12 191.95 195.84 188.55 189.33 0.1M
2021-10-11 193.72 196.97 191.69 191.95 0.1M
2021-10-08 194.99 197.48 191.62 192.08 0.1M
2021-10-07 188.81 196.90 188.74 194.01 0.1M
2021-10-06 188.66 189.40 184.48 185.81 0.1M
2021-10-05 189.15 195.55 188.84 189.79 0.1M
2021-10-04 194.00 194.00 186.87 188.32 0.1M
2021-10-01 194.61 195.66 189.86 193.97 0.2M
2021-09-30 199.00 199.16 192.63 192.64 0.2M
2021-09-29 202.01 205.67 197.48 198.57 0.1M
2021-09-28 209.93 210.00 200.81 201.76 0.1M
2021-09-27 203.70 213.13 202.78 210.25 0.1M
2021-09-24 209.98 210.05 203.35 203.68 0.2M
2021-09-23 209.26 212.22 207.96 208.73 0.2M
2021-09-22 214.54 215.30 208.07 208.21 0.1M
2021-09-21 218.55 219.78 212.79 214.31 0.1M
2021-09-20 213.02 218.81 212.79 216.59 0.1M
2021-09-17 217.04 221.94 216.09 219.55 0.3M
2021-09-16 218.63 219.87 215.57 215.60 0.1M
2021-09-15 220.34 222.20 210.98 218.80 0.2M
2021-09-14 232.74 233.77 218.10 219.22 0.2M
2021-09-13 236.00 236.00 230.24 233.25 0.1M
2021-09-10 233.73 236.71 230.79 233.20 0.1M
2021-09-09 237.90 238.22 231.47 231.74 0.1M
2021-09-08 234.24 238.29 231.96 238.25 0.1M
2021-09-07 235.76 239.56 234.72 235.77 0.1M
2021-09-03 229.88 237.98 227.07 235.61 0.1M
2021-09-02 231.69 238.97 231.16 232.16 0.2M
2021-09-01 229.69 234.96 225.17 229.64 0.1M
2021-08-31 232.80 234.00 227.02 227.90 0.2M
2021-08-30 232.45 234.96 229.50 231.37 0.1M
2021-08-27 221.70 232.02 221.70 231.70 0.1M
2021-08-26 224.12 226.53 220.86 222.38 0.1M
2021-08-25 223.00 226.74 221.98 222.12 0.1M
2021-08-24 227.10 228.86 220.67 223.52 0.1M
2021-08-23 223.87 228.15 223.87 227.03 0.1M
2021-08-20 219.60 224.31 218.92 222.88 0.1M
2021-08-19 220.09 224.73 218.12 218.23 0.1M
2021-08-18 228.47 230.05 222.42 222.74 0.1M
2021-08-17 230.00 231.41 219.81 227.64 0.1M
2021-08-16 233.49 236.71 232.33 233.04 0.1M
2021-08-13 233.82 237.38 233.82 236.01 0.1M
2021-08-12 236.91 240.31 233.90 236.19 0.1M
2021-08-11 242.10 242.57 234.96 239.02 0.1M
2021-08-10 245.28 245.78 239.35 240.14 0.1M
2021-08-09 259.00 260.47 243.35 244.82 0.2M
2021-08-06 260.50 263.13 252.41 259.55 0.2M
2021-08-05 295.38 295.38 258.63 260.31 0.2M
2021-08-04 281.51 292.03 280.43 287.27 0.2M
2021-08-03 280.42 287.04 276.20 285.11 0.1M
2021-08-02 288.02 290.71 279.20 279.44 0.1M
2021-07-30 282.95 289.71 282.22 285.51 0.1M
2021-07-29 280.55 286.95 280.13 281.55 0.1M
2021-07-28 276.65 283.99 273.02 280.11 0.1M
2021-07-27 280.88 281.99 272.00 274.22 0.1M
2021-07-26 281.97 284.61 276.02 284.28 0.1M
2021-07-23 277.63 283.79 276.74 281.31 0.1M
2021-07-22 283.82 283.82 274.59 275.23 0.1M
2021-07-21 279.00 283.15 274.43 280.97 0.1M
2021-07-20 264.70 278.70 264.70 277.00 0.1M
2021-07-19 261.33 266.14 259.50 262.33 0.1M
2021-07-16 276.51 276.51 263.11 265.27 0.1M
2021-07-15 265.83 273.77 265.57 273.60 0.1M
2021-07-14 278.33 279.92 266.77 268.08 0.1M
2021-07-13 282.75 285.13 275.68 276.57 0.1M
2021-07-12 286.38 286.38 280.23 283.44 0.1M
2021-07-09 281.21 286.45 279.61 284.22 0.1M
2021-07-08 283.46 283.46 277.02 278.93 0.1M
2021-07-07 284.41 288.66 280.82 288.27 0.1M
2021-07-06 286.00 292.42 283.00 284.12 0.1M
2021-07-02 286.00 288.67 281.82 285.98 0.1M
2021-07-01 286.07 288.65 282.89 286.33 0.1M
2021-06-30 278.00 285.00 277.03 282.98 0.1M
2021-06-29 275.23 281.75 272.91 279.17 0.1M
2021-06-28 279.75 279.75 271.93 274.95 0.1M
2021-06-25 279.50 280.00 276.21 276.41 0.1M
2021-06-24 283.07 286.41 276.88 278.40 0.1M
2021-06-23 272.90 282.25 271.40 279.99 0.1M
2021-06-22 265.65 272.16 262.93 270.97 0.1M
2021-06-21 262.98 269.57 260.51 265.63 0.1M
2021-06-18 265.00 267.78 261.00 263.47 0.2M
2021-06-17 270.50 270.56 258.78 268.86 0.2M
2021-06-16 279.99 282.84 270.27 272.67 0.1M
2021-06-15 280.49 284.99 273.81 282.18 0.1M
2021-06-14 288.50 291.00 277.85 279.97 0.1M
2021-06-11 293.14 294.42 286.13 289.49 0.1M
2021-06-10 296.53 296.55 287.96 290.39 0.1M
2021-06-09 299.98 302.43 292.76 293.36 0.1M
2021-06-08 306.42 308.16 295.70 298.70 0.2M
2021-06-07 312.80 315.15 304.22 306.12 0.1M
2021-06-04 321.19 321.21 308.00 312.57 0.1M
2021-06-03 319.55 320.27 313.80 316.70 0.1M
2021-06-02 329.31 329.32 319.21 321.81 0.1M
2021-06-01 334.39 334.59 327.71 329.31 0.1M
2021-05-28 329.84 336.99 328.98 332.25 0.1M
2021-05-27 329.55 332.28 326.00 330.53 0.1M
2021-05-26 325.72 331.19 325.47 330.52 0.1M
2021-05-25 330.12 332.00 320.50 324.64 0.1M
2021-05-24 317.13 330.77 316.98 327.56 0.1M
2021-05-21 320.64 323.15 313.71 313.76 0.1M
2021-05-20 317.97 322.16 305.01 317.43 0.1M
2021-05-19 312.37 317.19 306.58 317.07 0.1M
2021-05-18 309.02 326.81 308.76 317.14 0.2M
2021-05-17 298.53 308.44 297.61 307.20 0.2M
2021-05-14 289.28 297.13 280.36 297.00 0.2M
2021-05-13 274.63 286.88 274.63 286.39 0.1M
2021-05-12 294.00 294.78 273.62 274.25 0.2M
2021-05-11 291.41 296.01 281.23 294.21 0.2M
2021-05-10 280.00 296.50 279.01 294.84 0.3M
2021-05-07 269.00 278.97 268.78 278.32 0.2M
2021-05-06 253.72 267.52 250.59 267.03 0.1M
2021-05-05 248.78 264.80 248.78 252.28 0.3M
2021-05-04 232.32 232.32 220.53 225.00 0.2M
2021-05-03 228.85 236.95 228.29 234.10 0.1M
2021-04-30 223.41 227.41 222.40 227.09 0.1M
2021-04-29 226.83 230.87 223.76 226.42 0.1M
2021-04-28 228.52 228.52 224.56 226.07 0.1M
2021-04-27 233.53 235.36 228.24 230.01 0.1M
2021-04-26 233.78 236.27 230.80 232.97 0.1M
2021-04-23 237.69 239.42 232.00 232.62 0.1M
2021-04-22 240.96 241.86 234.53 235.84 0.1M
2021-04-21 232.00 238.50 231.12 238.18 0.1M
2021-04-20 234.03 237.17 228.50 232.63 0.1M
2021-04-19 235.30 237.14 229.45 234.97 0.1M
2021-04-16 235.00 240.22 231.87 237.09 0.1M
2021-04-15 239.03 239.03 231.01 235.00 0.1M
2021-04-14 234.65 238.65 233.51 237.58 0.1M
2021-04-13 233.27 239.00 227.61 234.01 0.1M
2021-04-12 222.19 231.98 222.19 230.01 0.1M
2021-04-09 222.01 222.99 215.64 221.23 0.1M
2021-04-08 219.03 221.63 217.00 220.73 0.1M
2021-04-07 222.15 222.50 215.11 217.95 0.1M
2021-04-06 221.74 230.00 221.74 223.63 0.1M
2021-04-05 225.38 228.02 215.71 219.50 0.1M
2021-04-01 215.38 226.10 213.76 222.30 0.1M
2021-03-31 215.61 221.30 210.74 211.82 0.2M
2021-03-30 206.65 215.86 202.53 213.65 0.1M
2021-03-29 220.38 222.19 207.06 207.37 0.2M
2021-03-26 223.55 232.98 218.73 224.52 0.1M
2021-03-25 218.01 227.20 215.80 223.51 0.1M
2021-03-24 231.25 232.70 221.05 221.05 0.1M
2021-03-23 231.80 238.27 227.80 230.68 0.1M
2021-03-22 242.29 244.12 231.94 232.30 0.2M
2021-03-19 238.17 245.55 237.82 238.34 0.2M
2021-03-18 251.27 251.27 234.74 234.74 0.2M
2021-03-17 248.68 260.69 248.01 253.67 0.2M
2021-03-16 251.07 255.65 246.13 251.94 0.1M
2021-03-15 257.51 259.78 253.88 256.07 0.1M
2021-03-12 253.95 260.43 253.95 257.76 0.1M
2021-03-11 251.75 257.51 248.46 256.94 0.1M
2021-03-10 247.59 257.82 245.81 246.28 0.1M
2021-03-09 242.69 256.09 241.11 245.66 0.2M
2021-03-08 243.31 246.71 231.95 234.63 0.1M
2021-03-05 241.05 243.36 227.31 243.16 0.1M
2021-03-04 251.82 254.90 234.73 239.76 0.2M
2021-03-03 263.20 263.76 252.28 254.42 0.1M
2021-03-02 268.69 269.97 261.23 261.36 0.1M
2021-03-01 257.22 268.01 256.19 265.82 0.1M
2021-02-26 250.35 261.90 232.67 252.99 0.2M
2021-02-25 262.29 268.64 254.75 254.75 0.1M
2021-02-24 250.97 265.50 250.97 263.35 0.1M
2021-02-23 256.99 256.99 238.27 253.32 0.1M
2021-02-22 264.76 264.76 259.39 260.57 0.1M
2021-02-19 269.85 273.09 266.01 268.23 0.1M
2021-02-18 268.96 271.33 265.81 266.95 0.1M
2021-02-17 271.95 277.24 267.69 272.84 0.1M
2021-02-16 276.48 279.46 271.17 273.52 0.2M
2021-02-12 271.90 274.99 269.68 274.30 0.1M
2021-02-11 271.61 274.00 263.71 273.72 0.1M
2021-02-10 266.29 278.33 263.19 270.90 0.1M
2021-02-09 257.44 266.33 252.46 261.40 0.1M
2021-02-08 252.90 259.20 252.00 257.95 0.1M
2021-02-05 252.60 252.75 246.18 251.01 0.1M
2021-02-04 246.36 251.24 244.79 250.77 0.1M
2021-02-03 239.85 251.14 236.44 245.99 0.2M
2021-02-02 234.08 238.96 227.27 237.49 0.1M
2021-02-01 236.43 237.07 225.45 232.58 0.1M
2021-01-29 237.56 241.37 231.44 234.67 0.1M
2021-01-28 240.38 240.54 230.01 237.56 0.1M
2021-01-27 236.24 247.95 231.74 240.49 0.2M
2021-01-26 240.05 243.97 236.75 243.03 0.1M
2021-01-25 227.34 240.60 225.01 240.14 0.1M
2021-01-22 220.04 221.48 217.55 220.87 0.1M
2021-01-21 223.29 224.68 220.79 221.31 0.1M
2021-01-20 225.00 229.00 222.60 223.18 0.2M
2021-01-19 211.05 222.00 209.85 222.00 0.2M
2021-01-15 214.72 214.72 202.96 208.57 0.1M
2021-01-14 215.16 219.78 213.70 215.79 0.1M
2021-01-13 210.82 218.65 207.72 213.63 0.2M
2021-01-12 208.00 212.50 204.51 208.60 0.1M
2021-01-11 207.17 211.62 204.10 207.43 0.1M
2021-01-08 213.50 213.70 200.43 208.31 0.2M
2021-01-07 220.65 226.77 213.56 213.68 0.2M
2021-01-06 200.82 219.99 200.82 218.13 0.3M
2021-01-05 191.33 200.10 191.33 199.25 0.1M
2021-01-04 196.34 198.68 190.69 192.60 0.1M