Australia markets closed

Medifast, Inc. (MDF.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
24.56+0.39 (+1.61%)
As of 09:13AM CEST. Market open.
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
06 May 202424.5624.5624.5624.5624.56100
03 May 202424.0724.1724.0724.1724.17100
02 May 202424.3024.3424.3024.3424.3420
30 Apr 202427.1627.1625.4425.4425.44-
29 Apr 202431.3432.5031.3432.5032.50-
26 Apr 202431.2731.2730.8730.8730.87-
25 Apr 202430.6530.6530.4730.4730.47-
24 Apr 202431.1231.1230.7730.7730.77-
23 Apr 202430.3130.9430.3130.5130.518
22 Apr 202430.3130.3129.9229.9229.9240
19 Apr 202430.0430.0429.7429.7429.74-
18 Apr 202429.7129.7129.7129.7129.71-
17 Apr 202429.9829.9829.2329.2329.23-
16 Apr 202429.2129.6829.2129.6829.68-
15 Apr 202429.4129.4129.4129.4129.41-
12 Apr 202429.6229.6229.6229.6229.62-
11 Apr 202429.4329.4329.2629.2629.26-
10 Apr 202431.1531.1529.0729.0729.07-
09 Apr 202430.0830.7330.0830.7330.73-
08 Apr 202430.0130.0130.0130.0130.01-
05 Apr 202431.0331.0329.3729.3729.37-
04 Apr 202431.1931.1930.7430.7430.74-
03 Apr 202432.2532.2530.9730.9730.97-
02 Apr 202434.5834.5831.9731.9731.97-
28 Mar 202434.4834.9234.4834.9234.92-
27 Mar 202434.0034.1034.0034.1034.10-
26 Mar 202432.8433.6232.8433.6233.62-
25 Mar 202431.7432.4831.7432.4832.48-
22 Mar 202432.6432.6431.4631.4631.46-
21 Mar 202432.5432.5432.2432.2432.24-
20 Mar 202431.8032.1231.8032.1232.12-
19 Mar 202432.6232.6231.5631.5631.56-
18 Mar 202433.4833.4833.4833.4833.48-
15 Mar 202431.3832.9231.3832.9232.92-
14 Mar 202432.6232.6231.1831.1831.18-
13 Mar 202433.2033.2031.8831.8831.88-
12 Mar 202434.3434.3432.8832.8832.88-
11 Mar 202436.1036.1033.8633.8633.86-
08 Mar 202434.5235.8834.5235.8835.88-
07 Mar 202434.4434.4434.2034.2034.20-
06 Mar 202435.6035.6034.3834.3834.3812
05 Mar 202435.9035.9035.0435.0435.04-
04 Mar 202437.0037.0037.0037.0037.0028
01 Mar 202436.9236.9236.7636.7636.76-
29 Feb 202437.0437.0436.4236.4236.42-
28 Feb 202438.2038.2037.0637.0637.06-
27 Feb 202437.0438.7037.0437.7837.78387
26 Feb 202437.2237.2237.2237.2237.22-
23 Feb 202436.5836.9036.5836.9036.90-
22 Feb 202437.4237.5036.3836.3836.3855
21 Feb 202438.9038.9036.2036.2036.20-
20 Feb 202446.2246.2244.4044.4044.409
19 Feb 202446.0846.1246.0846.1246.12-
16 Feb 202447.6647.6646.1046.1046.10-
15 Feb 202448.8048.8047.2447.2447.24-
14 Feb 202449.1849.1848.7448.7448.74-
13 Feb 202451.2551.2548.7248.7248.72-
12 Feb 202449.1851.7049.1851.7051.704
09 Feb 202450.4550.4549.3049.3049.30-
08 Feb 202449.7650.0549.5250.0550.05150
07 Feb 202449.6049.6049.5049.5049.50-
06 Feb 202447.6247.6247.6247.6247.62-
05 Feb 202448.7648.7648.7648.7648.76-
02 Feb 202450.4551.1548.7248.7248.7220
01 Feb 202450.5050.5049.9049.9049.90-
31 Jan 202451.8051.8050.1050.1050.10-
30 Jan 202451.1051.8051.1051.8051.80-
29 Jan 202451.1552.0051.1551.1551.15117
26 Jan 202449.8650.2049.8650.2050.20-
25 Jan 202448.6449.9048.6449.9049.90-
24 Jan 202449.5849.5848.2648.2648.26-
23 Jan 202449.5849.5849.2449.2449.24-
22 Jan 202448.7848.7848.7848.7848.78-
19 Jan 202447.6648.4847.6648.4848.48-
18 Jan 202450.4550.4547.1447.1447.14-
17 Jan 202450.3550.3549.8849.8849.88-
16 Jan 202455.1555.1550.4050.4050.40-
15 Jan 202455.5555.5555.0055.0055.00-
12 Jan 202456.4556.4555.3055.3055.30100
11 Jan 202458.5558.5555.8555.8555.85-
10 Jan 202457.3557.8057.3557.8057.80-
09 Jan 202460.8060.8057.1057.1057.10-
08 Jan 202458.3058.3058.3058.3058.30-
05 Jan 202459.0559.0558.4558.4558.45-
04 Jan 202462.5562.5562.5562.5562.55-
03 Jan 202463.6063.6061.6061.6061.6032
02 Jan 202460.6063.5560.6063.5563.55-
29 Dec 202361.2061.2061.2061.2061.20-
28 Dec 202359.8060.8559.8060.8560.85-
27 Dec 202360.4060.4060.4060.4060.40-
22 Dec 202361.3561.3560.2060.2060.20-
21 Dec 202361.1561.1561.1561.1561.15-
20 Dec 202360.6060.8060.6060.8060.80-
19 Dec 202359.9060.5559.9060.5560.55-
18 Dec 202362.2062.2060.2060.2060.20388
15 Dec 202363.8563.8561.7561.7561.75-
14 Dec 202363.0563.0560.8563.0063.00350
13 Dec 202369.6569.6557.8062.3562.3544
12 Dec 202368.9569.0068.9569.0069.00-
11 Dec 202368.8568.8568.4568.4568.45-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...