Medifast, Inc. (MED)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

32.44

-0.03

(-0.09%)

Al cierre: 04:00PM EDT

30.95

-1.49

(-4.59%)

Fuera de horario:

06:15PM EDT

Periodo de tiempo:

19 abr 2023 - 19 abr 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
19 abr 2024	32.26	32.99	32.13	32.44	32.44	242,914
18 abr 2024	32.05	32.66	31.71	32.47	32.47	304,100
17 abr 2024	32.78	33.52	31.74	31.88	31.88	363,700
16 abr 2024	31.35	32.33	31.01	32.25	32.25	488,800
15 abr 2024	31.38	32.03	30.96	31.35	31.35	389,300
12 abr 2024	31.74	32.35	30.95	31.51	31.51	433,100
11 abr 2024	32.15	32.73	31.68	31.94	31.94	334,700
10 abr 2024	33.09	33.20	31.61	31.89	31.89	327,800
09 abr 2024	33.17	34.92	33.13	34.05	34.05	335,800
08 abr 2024	33.27	34.36	33.11	33.14	33.14	466,800
05 abr 2024	33.56	33.82	32.38	32.83	32.83	362,500
04 abr 2024	34.29	34.77	33.81	33.88	33.88	249,600
03 abr 2024	34.93	35.10	33.79	34.06	34.06	252,800
02 abr 2024	37.18	37.18	34.90	35.12	35.12	376,300
01 abr 2024	38.48	38.56	37.23	37.51	37.51	327,300
28 mar 2024	37.70	38.99	37.50	38.32	38.32	355,400
27 mar 2024	37.54	39.14	37.49	37.53	37.53	548,200
26 mar 2024	36.12	37.08	36.02	37.07	37.07	433,400
25 mar 2024	35.05	36.19	35.05	35.80	35.80	352,600
22 mar 2024	35.69	35.75	34.50	34.70	34.70	399,100
21 mar 2024	35.80	36.05	34.15	35.64	35.64	411,100
20 mar 2024	34.76	35.88	34.50	35.74	35.74	318,000
19 mar 2024	35.59	36.03	34.85	34.94	34.94	389,100
18 mar 2024	36.75	36.99	34.91	35.85	35.85	422,300
15 mar 2024	34.50	36.80	34.40	36.61	36.61	1,753,400
14 mar 2024	36.06	36.06	34.09	34.57	34.57	591,700
13 mar 2024	36.00	36.96	35.63	35.75	35.75	462,100
12 mar 2024	37.59	37.59	35.86	36.60	36.60	471,600
11 mar 2024	39.53	40.11	37.60	37.66	37.66	334,300
08 mar 2024	38.58	40.32	38.58	39.66	39.66	414,700
07 mar 2024	38.32	38.98	37.60	38.09	38.09	331,400
06 mar 2024	39.18	39.25	38.04	38.04	38.04	316,400
05 mar 2024	39.20	40.21	38.60	38.83	38.83	332,500
04 mar 2024	40.20	40.66	39.21	39.50	39.50	331,100
01 mar 2024	40.29	40.81	38.65	40.44	40.44	325,300
29 feb 2024	40.40	41.34	39.66	40.09	40.09	397,500
28 feb 2024	41.32	41.60	40.30	40.57	40.57	355,500
27 feb 2024	41.10	42.68	40.54	41.75	41.75	411,000
26 feb 2024	40.61	41.56	40.13	40.56	40.56	365,900
23 feb 2024	40.00	41.96	39.08	40.73	40.73	568,200
22 feb 2024	40.07	41.00	38.22	40.00	40.00	716,900
21 feb 2024	44.49	44.72	38.79	40.38	40.38	1,240,100
20 feb 2024	49.90	49.90	47.21	48.93	48.93	616,200
16 feb 2024	51.20	52.22	49.89	49.99	49.99	357,100
15 feb 2024	52.50	52.96	51.21	51.46	51.46	294,800
14 feb 2024	53.60	53.80	51.66	52.68	52.68	216,500
13 feb 2024	53.99	55.19	52.20	52.88	52.88	279,700
12 feb 2024	53.52	56.52	53.52	56.13	56.13	248,500
09 feb 2024	54.30	54.80	52.96	53.53	53.53	272,500
08 feb 2024	53.91	54.88	53.76	54.68	54.68	148,200
07 feb 2024	53.89	54.82	53.22	54.05	54.05	193,800
06 feb 2024	51.78	54.12	51.67	53.87	53.87	214,300
05 feb 2024	52.64	52.69	51.67	51.67	51.67	188,800
02 feb 2024	53.89	54.11	52.49	53.04	53.04	206,400
01 feb 2024	55.08	55.82	54.45	54.76	54.76	168,400
31 ene 2024	56.80	56.80	54.38	54.65	54.65	222,600
30 ene 2024	55.01	57.41	54.95	56.87	56.87	278,000
29 ene 2024	55.23	56.37	53.30	55.81	55.81	186,800
26 ene 2024	55.29	56.20	54.89	55.23	55.23	209,200
25 ene 2024	53.54	55.11	52.89	54.88	54.88	205,500
24 ene 2024	54.94	55.50	53.08	53.42	53.42	192,900
23 ene 2024	54.97	56.08	53.59	54.02	54.02	198,700
22 ene 2024	53.82	54.98	53.29	54.47	54.47	209,500
19 ene 2024	52.49	53.90	51.50	53.28	53.28	836,600
18 ene 2024	55.04	55.15	51.44	52.04	52.04	714,100
17 ene 2024	55.19	55.60	54.37	55.21	55.21	440,400
16 ene 2024	61.00	61.07	55.05	55.57	55.57	697,400
12 ene 2024	61.91	62.59	61.08	61.17	61.17	194,800
11 ene 2024	64.00	64.18	61.07	61.63	61.63	345,200
10 ene 2024	63.15	64.70	63.00	64.37	64.37	256,200
09 ene 2024	66.27	66.51	62.95	63.07	63.07	318,200
08 ene 2024	64.00	67.50	63.86	67.14	67.14	240,200
05 ene 2024	64.67	65.27	63.10	64.50	64.50	147,300
04 ene 2024	68.55	68.87	64.28	65.03	65.03	389,200
03 ene 2024	70.02	70.50	67.59	68.74	68.74	455,900
02 ene 2024	67.22	70.58	66.98	70.23	70.23	243,900
29 dic 2023	67.65	68.10	66.90	67.22	67.22	107,300
28 dic 2023	66.67	68.42	66.67	68.13	68.13	192,800
27 dic 2023	67.03	67.48	66.02	66.84	66.84	127,200
26 dic 2023	66.66	67.57	66.59	67.20	67.20	150,000
22 dic 2023	68.00	69.16	66.50	66.66	66.66	140,800
21 dic 2023	67.97	68.25	66.28	68.16	68.16	142,000
20 dic 2023	66.98	69.30	66.46	67.00	67.00	195,900
19 dic 2023	66.00	67.47	66.00	66.98	66.98	183,900
18 dic 2023	68.27	68.62	66.00	66.00	66.00	178,900
15 dic 2023	71.00	72.09	67.93	68.27	68.27	715,100
14 dic 2023	69.10	70.81	66.55	70.29	70.29	513,800
13 dic 2023	73.51	73.65	62.15	68.75	68.75	1,209,800
12 dic 2023	74.62	76.42	72.71	75.41	75.41	181,300
11 dic 2023	74.73	75.33	74.02	74.64	74.64	161,400
08 dic 2023	74.89	75.94	74.33	74.81	74.81	117,800
07 dic 2023	72.23	75.60	72.23	74.96	74.96	185,900
06 dic 2023	68.80	72.57	68.80	72.20	72.20	241,800
05 dic 2023	69.00	69.38	67.85	68.13	68.13	133,700
04 dic 2023	67.75	70.00	67.75	69.74	69.74	161,400
01 dic 2023	66.30	69.29	65.68	68.31	68.31	163,900
30 nov 2023	66.50	67.26	65.45	66.38	66.38	118,600
29 nov 2023	65.82	66.57	65.35	65.90	65.90	119,600
28 nov 2023	65.08	65.83	64.64	65.42	65.42	159,000
27 nov 2023	66.02	66.29	64.72	64.96	64.96	175,900
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

S&P 5004,967.23-43.89(-0.88%)

Dow Jones37,986.40+211.02(+0.56%)

Nasdaq15,282.01-319.49(-2.05%)

Russell 20001,947.66+4.70(+0.24%)

Petróleo83.24+0.51(+0.62%)

Oro2,406.70+8.70(+0.36%)

Medifast, Inc. (MED)

S&P 500
4,967.23
-43.89(-0.88%)

Dow Jones
37,986.40
+211.02(+0.56%)

Nasdaq
15,282.01
-319.49(-2.05%)

Russell 2000
1,947.66
+4.70(+0.24%)

Petróleo
83.24
+0.51(+0.62%)

Oro
2,406.70
+8.70(+0.36%)