Medifast Dl 001 Historical Data - MDF | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Germany
TG
Medifast Dl 001 (MDF)
Medifast Dl 001 (MDF) Historical

Medifast Dl 001 (MDF)

17.37

0.00

( 0.00% )

Updated: 03:09:09

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1721679960	16.64	-0.56	-3.26	16.73	16.73	16.64	113
1721420760	17.2	-0.87	-4.79	17.309999	17.309999	17.2	56
1721334420	18.065	0	0.00	18.065	18.065	18.065	0
1721248020	18.065	0.69	3.94	18.065	18.065	18.065	80
1721161560	17.38	0.31	1.82	17.024999	17.38	17.01	193
1721075160	17.07	-0.03	-0.18	17.795	17.795	17.07	212
1720815960	17.1	-0.62	-3.47	17.55	17.55	17.1	205
1720729560	17.715	0.52	3.02	17.345	17.715	17.165	352
1720643220	17.195	0.27	1.57	16.945	17.265	16.945	1127
1720556760	16.93	-0.07	-0.41	17.105	17.105	16.93	31
1720470360	17	-1.1	-6.08	17.155	17.329999	17	176
1720211220	18.1	-0.13	-0.69	18.44	18.44	18.1	115
1720124820	18.225	-0.14	-0.76	18.225	18.225	18.225	50
1720038420	18.364999	-0.41	-2.18	18.69	18.69	18.364999	285
1719952020	18.774999	-1.65	-8.06	19.445	19.445	18.774999	37
1719865620	20.42	0.17	0.84	20.42	20.42	20.16	246
1719606420	20.25	2.01	10.99	19.89	20.25	19.89	58
1719520020	18.245	0	0.00	18.245	18.245	18.245	0
1719433620	18.245	0.15	0.80	18.2	18.245	18.2	27
1719347160	18.1	-0.52	-2.79	18.18	18.35	18.1	514
1719260820	18.62	-0.81	-4.17	18.7	18.899999	18.62	283
1719001620	19.43	0.68	3.65	19.09	19.43	19.09	167
1718915160	18.745	0.38	2.04	18.745	18.745	18.745	4
1718828820	18.37	-0.37	-1.95	18.37	18.37	18.37	73
1718742360	18.735	0.43	2.32	18.735	18.735	18.735	160
1718656020	18.309999	-0.19	-1.03	18.535	18.535	18.175	277
1718396820	18.5	-0.75	-3.90	18.95	18.95	18.5	160
1718310420	19.25	-0.74	-3.68	19.25	19.25	19.25	55
1718224020	19.985	0	0.00	19.985	19.985	19.985	0
1718137620	19.985	0.4	2.02	19.44	19.985	19.44	112
1718051220	19.59	-0.52	-2.59	19.625	19.655	18.88	505
1717792020	20.11	-0.2	-0.98	20.18	20.34	19.989999	76
1717705620	20.309999	0.41	2.06	20.34	20.34	20.309999	230
1717619220	19.899999	-2.87	-12.60	22.04	22.04	18.17	2115
1717532820	22.77	-0.97	-4.09	22.77	22.77	22.77	290
1717446420	23.74	0.41	1.76	23.89	23.89	23.74	48
1717187220	23.33	0.14	0.60	24.01	24.14	23.33	928
1717100820	23.19	0.23	1.00	23.29	23.38	23.19	173
1717014420	22.96	0.22	0.97	22.56	22.96	22.56	63
1716928020	22.74	1.59	7.52	22.74	22.74	22.74	647
1716841560	21.149999	0.44	2.12	20.93	21.149999	20.93	35
1716582420	20.71	-0.8	-3.72	20.94	20.95	20.71	111
1716496020	21.51	-1.01	-4.48	22.73	22.95	21.51	149
1716409620	22.52	0.14	0.63	22.6	22.6	22.48	101
1716323160	22.38	0.38	1.73	22.39	22.39	22.37	106
1716236760	22	-1.3	-5.58	22.66	22.66	22	543
1715977620	23.3	-0.43	-1.81	23.46	23.56	23.22	1255
1715891220	23.73	0.46	1.98	23.26	23.73	23.26	19
1715804820	23.27	-1.42	-5.75	24.52	24.52	23.27	61
1715718420	24.69	0.41	1.69	23.6	25.01	23.45	232
1715631960	24.28	1.01	4.34	23.36	25	23.12	198
1715372820	23.27	0.2	0.87	23.55	23.67	23.27	168
1715286420	23.07	-0.59	-2.49	23.06	23.07	23.06	16
1715200020	23.66	0.29	1.24	23.64	23.66	23.64	30
1715113620	23.37	-0.12	-0.51	23.61	23.68	22.8	212
1715027220	23.49	-1.06	-4.32	24.71	24.93	23.26	1432
1714768020	24.55	0.11	0.45	24.34	24.55	23.67	67
1714681560	24.44	-2.34	-8.74	24.46	25.81	24.44	392
1714508820	26.78	-6.25	-18.92	28.38	28.38	24.55	2155
1714422420	33.03	1.41	4.46	31.71	33.92	31.55	1395
1714163220	31.62	0.43	1.38	31.32	31.62	31.3	46
1714076820	31.19	0.34	1.10	30.8	31.19	30.8	24
1713990420	30.85	-0.29	-0.93	31.6	31.6	30.85	84
1713903960	31.14	0.93	3.08	30.67	31.14	30.67	53

Medifast Dl 001

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions