Italia markets closed

Medifast, Inc. (MED)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
27,58-7,93 (-22,33%)
Alla chiusura: 03:59PM EDT
28,20 +0,62 (+2,25%)
Dopo ore: 04:01PM EDT
Periodo di tempo:
30 apr 2023 - 30 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
30 apr 202434,0029,6326,0327,5827,581.791.672
29 apr 202434,0036,3034,0035,5135,51638.600
26 apr 202433,4233,9533,0633,7133,71299.700
25 apr 202433,2433,8933,0333,5033,50323.600
24 apr 202433,4233,8132,6533,5733,57218.400
23 apr 202432,3433,6332,2933,4233,42288.700
22 apr 202432,4532,7531,8832,6032,60285.900
19 apr 202432,2632,9932,1132,4432,44288.500
18 apr 202432,0532,6631,7132,4732,47304.100
17 apr 202432,7833,5231,7431,8831,88363.700
16 apr 202431,3532,3331,0132,2532,25488.800
15 apr 202431,3832,0330,9631,3531,35389.300
12 apr 202431,7432,3530,9531,5131,51433.100
11 apr 202432,1532,7331,6831,9431,94334.700
10 apr 202433,0933,2031,6131,8931,89327.800
09 apr 202433,1734,9233,1334,0534,05335.800
08 apr 202433,2734,3633,1133,1433,14466.800
05 apr 202433,5633,8232,3832,8332,83362.500
04 apr 202434,2934,7733,8133,8833,88249.600
03 apr 202434,9335,1033,7934,0634,06252.800
02 apr 202437,1837,1834,9035,1235,12376.300
01 apr 202438,4838,5637,2337,5137,51327.300
28 mar 202437,7038,9937,5038,3238,32355.400
27 mar 202437,5439,1437,4937,5337,53548.200
26 mar 202436,1237,0836,0237,0737,07433.400
25 mar 202435,0536,1935,0535,8035,80352.600
22 mar 202435,6935,7534,5034,7034,70399.100
21 mar 202435,8036,0534,1535,6435,64411.100
20 mar 202434,7635,8834,5035,7435,74318.000
19 mar 202435,5936,0334,8534,9434,94389.100
18 mar 202436,7536,9934,9135,8535,85422.300
15 mar 202434,5036,8034,4036,6136,611.753.400
14 mar 202436,0636,0634,0934,5734,57591.700
13 mar 202436,0036,9635,6335,7535,75462.100
12 mar 202437,5937,5935,8636,6036,60471.600
11 mar 202439,5340,1137,6037,6637,66334.300
08 mar 202438,5840,3238,5839,6639,66414.700
07 mar 202438,3238,9837,6038,0938,09331.400
06 mar 202439,1839,2538,0438,0438,04316.400
05 mar 202439,2040,2138,6038,8338,83332.500
04 mar 202440,2040,6639,2139,5039,50331.100
01 mar 202440,2940,8138,6540,4440,44325.300
29 feb 202440,4041,3439,6640,0940,09397.500
28 feb 202441,3241,6040,3040,5740,57355.500
27 feb 202441,1042,6840,5441,7541,75411.000
26 feb 202440,6141,5640,1340,5640,56365.900
23 feb 202440,0041,9639,0840,7340,73568.200
22 feb 202440,0741,0038,2240,0040,00716.900
21 feb 202444,4944,7238,7940,3840,381.240.100
20 feb 202449,9049,9047,2148,9348,93616.200
16 feb 202451,2052,2249,8949,9949,99357.100
15 feb 202452,5052,9651,2151,4651,46294.800
14 feb 202453,6053,8051,6652,6852,68216.500
13 feb 202453,9955,1952,2052,8852,88279.700
12 feb 202453,5256,5253,5256,1356,13248.500
09 feb 202454,3054,8052,9653,5353,53272.500
08 feb 202453,9154,8853,7654,6854,68148.200
07 feb 202453,8954,8253,2254,0554,05193.800
06 feb 202451,7854,1251,6753,8753,87214.300
05 feb 202452,6452,6951,6751,6751,67188.800
02 feb 202453,8954,1152,4953,0453,04206.400
01 feb 202455,0855,8254,4554,7654,76168.400
31 gen 202456,8056,8054,3854,6554,65222.600
30 gen 202455,0157,4154,9556,8756,87278.000
29 gen 202455,2356,3753,3055,8155,81186.800
26 gen 202455,2956,2054,8955,2355,23209.200
25 gen 202453,5455,1152,8954,8854,88205.500
24 gen 202454,9455,5053,0853,4253,42192.900
23 gen 202454,9756,0853,5954,0254,02198.700
22 gen 202453,8254,9853,2954,4754,47209.500
19 gen 202452,4953,9051,5053,2853,28836.600
18 gen 202455,0455,1551,4452,0452,04714.100
17 gen 202455,1955,6054,3755,2155,21440.400
16 gen 202461,0061,0755,0555,5755,57697.400
12 gen 202461,9162,5961,0861,1761,17194.800
11 gen 202464,0064,1861,0761,6361,63345.200
10 gen 202463,1564,7063,0064,3764,37256.200
09 gen 202466,2766,5162,9563,0763,07318.200
08 gen 202464,0067,5063,8667,1467,14240.200
05 gen 202464,6765,2763,1064,5064,50147.300
04 gen 202468,5568,8764,2865,0365,03389.200
03 gen 202470,0270,5067,5968,7468,74455.900
02 gen 202467,2270,5866,9870,2370,23243.900
29 dic 202367,6568,1066,9067,2267,22107.300
28 dic 202366,6768,4266,6768,1368,13192.800
27 dic 202367,0367,4866,0266,8466,84127.200
26 dic 202366,6667,5766,5967,2067,20150.000
22 dic 202368,0069,1666,5066,6666,66140.800
21 dic 202367,9768,2566,2868,1668,16142.000
20 dic 202366,9869,3066,4667,0067,00195.900
19 dic 202366,0067,4766,0066,9866,98183.900
18 dic 202368,2768,6266,0066,0066,00178.900
15 dic 202371,0072,0967,9368,2768,27715.100
14 dic 202369,1070,8166,5570,2970,29513.800
13 dic 202373,5173,6562,1568,7568,751.209.800
12 dic 202374,6276,4272,7175,4175,41181.300
11 dic 202374,7375,3374,0274,6474,64161.400
08 dic 202374,8975,9474,3374,8174,81117.800
07 dic 202372,2375,6072,2374,9674,96185.900
06 dic 202368,8072,5768,8072,2072,20241.800
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...