Medifast, Inc. (MDF.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 09:50PM CEST
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 24, 2024 | 31.12 | 31.12 | 30.77 | 30.77 | 30.77 | - |
| Apr 23, 2024 | 30.31 | 30.94 | 30.31 | 30.51 | 30.51 | 8 |
| Apr 22, 2024 | 30.31 | 30.31 | 29.92 | 29.92 | 29.92 | 40 |
| Apr 19, 2024 | 30.04 | 30.04 | 29.74 | 29.74 | 29.74 | - |
| Apr 18, 2024 | 29.71 | 29.71 | 29.71 | 29.71 | 29.71 | - |
| Apr 17, 2024 | 29.98 | 29.98 | 29.23 | 29.23 | 29.23 | - |
| Apr 16, 2024 | 29.21 | 29.68 | 29.21 | 29.68 | 29.68 | - |
| Apr 15, 2024 | 29.41 | 29.41 | 29.41 | 29.41 | 29.41 | - |
| Apr 12, 2024 | 29.62 | 29.62 | 29.62 | 29.62 | 29.62 | - |
| Apr 11, 2024 | 29.43 | 29.43 | 29.26 | 29.26 | 29.26 | - |
| Apr 10, 2024 | 31.15 | 31.15 | 29.07 | 29.07 | 29.07 | - |
| Apr 09, 2024 | 30.08 | 30.73 | 30.08 | 30.73 | 30.73 | - |
| Apr 08, 2024 | 30.01 | 30.01 | 30.01 | 30.01 | 30.01 | - |
| Apr 05, 2024 | 31.03 | 31.03 | 29.37 | 29.37 | 29.37 | - |
| Apr 04, 2024 | 31.19 | 31.19 | 30.74 | 30.74 | 30.74 | - |
| Apr 03, 2024 | 32.25 | 32.25 | 30.97 | 30.97 | 30.97 | - |
| Apr 02, 2024 | 34.58 | 34.58 | 31.97 | 31.97 | 31.97 | - |
| Mar 28, 2024 | 34.48 | 34.92 | 34.48 | 34.92 | 34.92 | - |
| Mar 27, 2024 | 34.00 | 34.10 | 34.00 | 34.10 | 34.10 | - |
| Mar 26, 2024 | 32.84 | 33.62 | 32.84 | 33.62 | 33.62 | - |
| Mar 25, 2024 | 31.74 | 32.48 | 31.74 | 32.48 | 32.48 | - |
| Mar 22, 2024 | 32.64 | 32.64 | 31.46 | 31.46 | 31.46 | - |
| Mar 21, 2024 | 32.54 | 32.54 | 32.24 | 32.24 | 32.24 | - |
| Mar 20, 2024 | 31.80 | 32.12 | 31.80 | 32.12 | 32.12 | - |
| Mar 19, 2024 | 32.62 | 32.62 | 31.56 | 31.56 | 31.56 | - |
| Mar 18, 2024 | 33.48 | 33.48 | 33.48 | 33.48 | 33.48 | - |
| Mar 15, 2024 | 31.38 | 32.92 | 31.38 | 32.92 | 32.92 | - |
| Mar 14, 2024 | 32.62 | 32.62 | 31.18 | 31.18 | 31.18 | - |
| Mar 13, 2024 | 33.20 | 33.20 | 31.88 | 31.88 | 31.88 | - |
| Mar 12, 2024 | 34.34 | 34.34 | 32.88 | 32.88 | 32.88 | - |
| Mar 11, 2024 | 36.10 | 36.10 | 33.86 | 33.86 | 33.86 | - |
| Mar 08, 2024 | 34.52 | 35.88 | 34.52 | 35.88 | 35.88 | - |
| Mar 07, 2024 | 34.44 | 34.44 | 34.20 | 34.20 | 34.20 | - |
| Mar 06, 2024 | 35.60 | 35.60 | 34.38 | 34.38 | 34.38 | 12 |
| Mar 05, 2024 | 35.90 | 35.90 | 35.04 | 35.04 | 35.04 | - |
| Mar 04, 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 28 |
| Mar 01, 2024 | 36.92 | 36.92 | 36.76 | 36.76 | 36.76 | - |
| Feb 29, 2024 | 37.04 | 37.04 | 36.42 | 36.42 | 36.42 | - |
| Feb 28, 2024 | 38.20 | 38.20 | 37.06 | 37.06 | 37.06 | - |
| Feb 27, 2024 | 37.04 | 38.70 | 37.04 | 37.78 | 37.78 | 387 |
| Feb 26, 2024 | 37.22 | 37.22 | 37.22 | 37.22 | 37.22 | - |
| Feb 23, 2024 | 36.58 | 36.90 | 36.58 | 36.90 | 36.90 | - |
| Feb 22, 2024 | 37.42 | 37.50 | 36.38 | 36.38 | 36.38 | 55 |
| Feb 21, 2024 | 38.90 | 38.90 | 36.20 | 36.20 | 36.20 | - |
| Feb 20, 2024 | 46.22 | 46.22 | 44.40 | 44.40 | 44.40 | 9 |
| Feb 19, 2024 | 46.08 | 46.12 | 46.08 | 46.12 | 46.12 | - |
| Feb 16, 2024 | 47.66 | 47.66 | 46.10 | 46.10 | 46.10 | - |
| Feb 15, 2024 | 48.80 | 48.80 | 47.24 | 47.24 | 47.24 | - |
| Feb 14, 2024 | 49.18 | 49.18 | 48.74 | 48.74 | 48.74 | - |
| Feb 13, 2024 | 51.25 | 51.25 | 48.72 | 48.72 | 48.72 | - |
| Feb 12, 2024 | 49.18 | 51.70 | 49.18 | 51.70 | 51.70 | 4 |
| Feb 09, 2024 | 50.45 | 50.45 | 49.30 | 49.30 | 49.30 | - |
| Feb 08, 2024 | 49.76 | 50.05 | 49.52 | 50.05 | 50.05 | 150 |
| Feb 07, 2024 | 49.60 | 49.60 | 49.50 | 49.50 | 49.50 | - |
| Feb 06, 2024 | 47.62 | 47.62 | 47.62 | 47.62 | 47.62 | - |
| Feb 05, 2024 | 48.76 | 48.76 | 48.76 | 48.76 | 48.76 | - |
| Feb 02, 2024 | 50.45 | 51.15 | 48.72 | 48.72 | 48.72 | 20 |
| Feb 01, 2024 | 50.50 | 50.50 | 49.90 | 49.90 | 49.90 | - |
| Jan 31, 2024 | 51.80 | 51.80 | 50.10 | 50.10 | 50.10 | - |
| Jan 30, 2024 | 51.10 | 51.80 | 51.10 | 51.80 | 51.80 | - |
| Jan 29, 2024 | 51.15 | 52.00 | 51.15 | 51.15 | 51.15 | 117 |
| Jan 26, 2024 | 49.86 | 50.20 | 49.86 | 50.20 | 50.20 | - |
| Jan 25, 2024 | 48.64 | 49.90 | 48.64 | 49.90 | 49.90 | - |
| Jan 24, 2024 | 49.58 | 49.58 | 48.26 | 48.26 | 48.26 | - |
| Jan 23, 2024 | 49.58 | 49.58 | 49.24 | 49.24 | 49.24 | - |
| Jan 22, 2024 | 48.78 | 48.78 | 48.78 | 48.78 | 48.78 | - |
| Jan 19, 2024 | 47.66 | 48.48 | 47.66 | 48.48 | 48.48 | - |
| Jan 18, 2024 | 50.45 | 50.45 | 47.14 | 47.14 | 47.14 | - |
| Jan 17, 2024 | 50.35 | 50.35 | 49.88 | 49.88 | 49.88 | - |
| Jan 16, 2024 | 55.15 | 55.15 | 50.40 | 50.40 | 50.40 | - |
| Jan 15, 2024 | 55.55 | 55.55 | 55.00 | 55.00 | 55.00 | - |
| Jan 12, 2024 | 56.45 | 56.45 | 55.30 | 55.30 | 55.30 | 100 |
| Jan 11, 2024 | 58.55 | 58.55 | 55.85 | 55.85 | 55.85 | - |
| Jan 10, 2024 | 57.35 | 57.80 | 57.35 | 57.80 | 57.80 | - |
| Jan 09, 2024 | 60.80 | 60.80 | 57.10 | 57.10 | 57.10 | - |
| Jan 08, 2024 | 58.30 | 58.30 | 58.30 | 58.30 | 58.30 | - |
| Jan 05, 2024 | 59.05 | 59.05 | 58.45 | 58.45 | 58.45 | - |
| Jan 04, 2024 | 62.55 | 62.55 | 62.55 | 62.55 | 62.55 | - |
| Jan 03, 2024 | 63.60 | 63.60 | 61.60 | 61.60 | 61.60 | 32 |
| Jan 02, 2024 | 60.60 | 63.55 | 60.60 | 63.55 | 63.55 | - |
| Dec 29, 2023 | 61.20 | 61.20 | 61.20 | 61.20 | 61.20 | - |
| Dec 28, 2023 | 59.80 | 60.85 | 59.80 | 60.85 | 60.85 | - |
| Dec 27, 2023 | 60.40 | 60.40 | 60.40 | 60.40 | 60.40 | - |
| Dec 22, 2023 | 61.35 | 61.35 | 60.20 | 60.20 | 60.20 | - |
| Dec 21, 2023 | 61.15 | 61.15 | 61.15 | 61.15 | 61.15 | - |
| Dec 20, 2023 | 60.60 | 60.80 | 60.60 | 60.80 | 60.80 | - |
| Dec 19, 2023 | 59.90 | 60.55 | 59.90 | 60.55 | 60.55 | - |
| Dec 18, 2023 | 62.20 | 62.20 | 60.20 | 60.20 | 60.20 | 388 |
| Dec 15, 2023 | 63.85 | 63.85 | 61.75 | 61.75 | 61.75 | - |
| Dec 14, 2023 | 63.05 | 63.05 | 60.85 | 63.00 | 63.00 | 350 |
| Dec 13, 2023 | 69.65 | 69.65 | 57.80 | 62.35 | 62.35 | 44 |
| Dec 12, 2023 | 68.95 | 69.00 | 68.95 | 69.00 | 69.00 | - |
| Dec 11, 2023 | 68.85 | 68.85 | 68.45 | 68.45 | 68.45 | - |
| Dec 08, 2023 | 69.00 | 69.10 | 69.00 | 69.10 | 69.10 | - |
| Dec 07, 2023 | 66.60 | 68.50 | 66.60 | 68.50 | 68.50 | 79 |
| Dec 06, 2023 | 63.00 | 66.10 | 63.00 | 66.10 | 66.10 | - |
| Dec 05, 2023 | 63.65 | 64.50 | 62.50 | 62.50 | 62.50 | 7 |
| Dec 04, 2023 | 62.25 | 63.05 | 62.25 | 63.05 | 63.05 | 24 |
| Dec 01, 2023 | 60.45 | 60.45 | 60.45 | 60.45 | 60.45 | - |
| Nov 30, 2023 | 59.95 | 59.95 | 59.95 | 59.95 | 59.95 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.