Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

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

MDF Medifast Dl 001

18.885

0.875 (4.86%)

Jul 26 2024 - Closed

Realtime Data

MDF Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 26 2024	18.095	0.20	1.12%	18.005	18.095	18.005	90
Jul 25 2024	17.895	0.65	3.74%	17.30	18.02	17.30	148
Jul 24 2024	17.25	0.00	0.00%	17.25	17.25	17.25	0.00
Jul 23 2024	17.25	-0.12	-0.69%	17.35	17.35	17.25	83
Jul 22 2024	17.37	0.17	0.99%	16.73	17.37	16.64	113
Jul 19 2024	17.20	-0.87	-4.79%	17.31	17.31	17.20	56
Jul 18 2024	18.065	0.00	0.00%	18.065	18.065	18.065	0.00
Jul 17 2024	18.065	0.69	3.94%	18.065	18.065	18.065	80
Jul 16 2024	17.38	0.31	1.82%	17.025	17.38	17.01	193
Jul 15 2024	17.07	-0.03	-0.18%	17.795	17.795	17.07	212
Jul 12 2024	17.10	-0.62	-3.47%	17.55	17.55	17.10	205
Jul 11 2024	17.715	0.52	3.02%	17.345	17.715	17.165	352
Jul 10 2024	17.195	0.27	1.57%	16.945	17.265	16.945	1,127
Jul 09 2024	16.93	-0.07	-0.41%	17.105	17.105	16.93	31
Jul 08 2024	17.00	-1.10	-6.08%	17.155	17.33	17.00	176
Jul 05 2024	18.10	-0.13	-0.69%	18.44	18.44	18.10	115
Jul 04 2024	18.225	-0.14	-0.76%	18.225	18.225	18.225	50
Jul 03 2024	18.365	-0.41	-2.18%	18.69	18.69	18.365	285
Jul 02 2024	18.775	-1.65	-8.06%	19.445	19.445	18.775	37
Jul 01 2024	20.42	0.17	0.84%	20.42	20.42	20.16	246
Jun 28 2024	20.25	2.01	10.99%	19.89	20.25	19.89	58
Jun 27 2024	18.245	0.00	0.00%	18.245	18.245	18.245	0.00
Jun 26 2024	18.245	0.15	0.80%	18.20	18.245	18.20	27
Jun 25 2024	18.10	-0.52	-2.79%	18.18	18.35	18.10	514
Jun 24 2024	18.62	-0.81	-4.17%	18.70	18.90	18.62	283
Jun 21 2024	19.43	0.68	3.65%	19.09	19.43	19.09	167
Jun 20 2024	18.745	0.38	2.04%	18.745	18.745	18.745	4
Jun 19 2024	18.37	-0.37	-1.95%	18.37	18.37	18.37	73
Jun 18 2024	18.735	0.43	2.32%	18.735	18.735	18.735	160
Jun 17 2024	18.31	-0.19	-1.03%	18.535	18.535	18.175	277
Jun 14 2024	18.50	-0.75	-3.90%	18.95	18.95	18.50	160
Jun 13 2024	19.25	-0.74	-3.68%	19.25	19.25	19.25	55
Jun 12 2024	19.985	0.00	0.00%	19.985	19.985	19.985	0.00
Jun 11 2024	19.985	0.40	2.02%	19.44	19.985	19.44	112
Jun 10 2024	19.59	-0.52	-2.59%	18.88	19.59	18.88	149
Jun 07 2024	20.11	-0.20	-0.98%	20.18	20.34	19.99	76
Jun 06 2024	20.31	0.41	2.06%	20.34	20.34	20.31	230
Jun 05 2024	19.90	-2.87	-12.60%	22.04	22.04	18.17	2,115
Jun 04 2024	22.77	-0.97	-4.09%	22.77	22.77	22.77	290
Jun 03 2024	23.74	0.41	1.76%	23.89	23.89	23.74	48
May 31 2024	23.33	0.14	0.60%	24.01	24.14	23.33	928
May 30 2024	23.19	0.23	1.00%	23.29	23.38	23.19	173
May 29 2024	22.96	0.22	0.97%	22.56	22.96	22.56	63
May 28 2024	22.74	1.59	7.52%	22.74	22.74	22.74	647
May 27 2024	21.15	0.44	2.12%	20.93	21.15	20.93	35
May 24 2024	20.71	-0.80	-3.72%	20.94	20.95	20.71	111
May 23 2024	21.51	-1.01	-4.48%	22.73	22.95	21.51	149
May 22 2024	22.52	0.14	0.63%	22.60	22.60	22.48	101
May 21 2024	22.38	0.38	1.73%	22.39	22.39	22.37	106
May 20 2024	22.00	-1.30	-5.58%	22.66	22.66	22.00	543
May 17 2024	23.30	-0.43	-1.81%	23.46	23.56	23.22	1,255
May 16 2024	23.73	0.46	1.98%	23.26	23.73	23.26	19
May 15 2024	23.27	-1.42	-5.75%	24.52	24.52	23.27	61
May 14 2024	24.69	0.41	1.69%	23.60	25.01	23.45	232
May 13 2024	24.28	1.01	4.34%	23.36	25.00	23.12	198
May 10 2024	23.27	0.20	0.87%	23.55	23.67	23.27	168
May 09 2024	23.07	-0.59	-2.49%	23.06	23.07	23.06	16
May 08 2024	23.66	0.29	1.24%	23.64	23.66	23.64	30
May 07 2024	23.37	-0.12	-0.51%	23.61	23.68	22.80	212
May 06 2024	23.49	-1.06	-4.32%	24.71	24.93	23.26	1,432
May 03 2024	24.55	0.11	0.45%	24.34	24.55	23.67	67
May 02 2024	24.44	-2.34	-8.74%	24.46	25.81	24.44	392
Apr 30 2024	26.78	-6.25	-18.92%	28.38	28.38	24.55	2,155
Apr 29 2024	33.03	1.41	4.46%	31.71	33.92	31.55	1,395

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