UK markets close in 3 hours 20 minutes

Medifast Inc (MDF.DU)

Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
23.84+0.31 (+1.32%)
As of 12:30PM CEST. Market open.
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 202423.7723.8423.7723.8423.84910
09 May 202423.0523.6023.0523.5323.53-
08 May 202423.6323.6523.1223.2923.29-
07 May 202423.3923.5023.3823.4723.47-
06 May 202424.6624.7223.3423.3423.34-
03 May 202424.2324.5424.1524.5424.54-
02 May 202424.4525.6624.4425.0225.02-
30 Apr 202427.3027.6725.3825.7325.73-
29 Apr 202431.3833.2631.3832.7232.72910
26 Apr 202431.2831.4031.1031.1031.10-
25 Apr 202430.7831.2030.7830.8630.86-
24 Apr 202431.2431.2530.8731.1531.15-
23 Apr 202430.4231.1230.3831.1231.12-
22 Apr 202430.4830.5530.1330.4830.48-
19 Apr 202430.0830.6330.0830.0930.09-
18 Apr 202429.8830.4929.7830.4930.49-
17 Apr 202430.1531.2730.1330.5430.54-
16 Apr 202429.3529.6529.2329.6529.65-
15 Apr 202429.5529.7329.5529.6429.64-
12 Apr 202429.6929.8929.3629.3629.36-
11 Apr 202429.5430.1729.5029.6329.63-
10 Apr 202431.2531.2529.4429.4429.44-
09 Apr 202430.4031.7130.3331.7131.71-
08 Apr 202430.1331.1030.1331.1031.10-
05 Apr 202431.1931.2129.9529.9529.95-
04 Apr 202431.3631.7531.3231.7531.75-
03 Apr 202432.3432.4531.5931.8631.86-
02 Apr 202434.7434.7432.8232.8232.82-
28 Mar 202434.5035.6234.5035.6235.62-
27 Mar 202434.1235.5634.1235.4435.44-
26 Mar 202432.9633.9032.9233.9033.90-
25 Mar 202431.8433.1831.8433.1833.18-
22 Mar 202432.7232.7832.1432.1432.14-
21 Mar 202432.6432.7031.8032.4432.44-
20 Mar 202431.9232.1631.9232.1632.16-
19 Mar 202432.7432.8432.4832.4832.48-
18 Mar 202433.6433.7833.1233.1233.12-
15 Mar 202431.5032.8831.5032.8832.88-
14 Mar 202432.5632.7432.0832.0832.08-
13 Mar 202433.3233.4233.0633.0633.06-
12 Mar 202434.4834.4833.1233.1233.12-
11 Mar 202436.2436.2434.7434.7434.74-
08 Mar 202434.5436.6834.5436.6836.68-
07 Mar 202434.5235.1434.3434.3434.34-
06 Mar 202435.6435.7635.2835.2835.28-
05 Mar 202436.0436.7035.9636.7036.70-
04 Mar 202437.1437.1636.0236.0236.02-
01 Mar 202437.0637.3636.7437.3637.36-
29 Feb 202437.2037.2036.7436.7436.74-
28 Feb 202438.3038.3037.4037.4037.40-
27 Feb 202437.1038.6037.1038.6038.60-
26 Feb 202437.3437.3837.1037.1037.10-
23 Feb 202436.7438.2236.7038.2238.22-
22 Feb 202437.6437.6436.6236.7036.70-
21 Feb 202439.0239.7037.1037.1037.10-
20 Feb 202446.3846.3844.4044.4044.40-
19 Feb 202446.2246.7246.1446.6846.68-
16 Feb 202447.6448.1047.2847.2847.28-
15 Feb 202448.9248.9248.0448.2248.22-
14 Feb 202449.1649.4248.3248.3248.32-
13 Feb 202451.8551.8549.2249.6449.64-
12 Feb 202449.3051.9049.3051.9051.90-
09 Feb 202450.4550.6548.9848.9848.98-
08 Feb 202449.9050.1549.8449.9449.94-
07 Feb 202449.7450.5049.7050.5050.50-
06 Feb 202447.9049.7047.9049.7049.70-
05 Feb 202448.8449.0248.2248.7048.70-
02 Feb 202450.5550.5548.7248.7248.72-
01 Feb 202450.4550.9550.4550.6550.65-
31 Jan 202451.8051.9551.0051.1551.15-
30 Jan 202451.2551.9551.1551.9551.95-
29 Jan 202450.7050.9550.7050.9550.95-
26 Jan 202450.0551.3549.9651.3551.35-
25 Jan 202448.8450.4048.7850.4050.40-
24 Jan 202449.7449.7849.0049.0049.00-
23 Jan 202449.7450.5549.4849.4849.48-
22 Jan 202448.8850.2048.8849.2649.26-
19 Jan 202447.7248.6047.7248.6048.60-
18 Jan 202450.4050.7047.3447.3447.34-
17 Jan 202450.4550.5050.3050.4050.40-
16 Jan 202455.4555.5551.7051.7051.70-
15 Jan 202455.6055.6555.5555.5555.5522
12 Jan 202455.8056.1055.7556.1056.10-
11 Jan 202458.5058.6555.8555.8555.85-
10 Jan 202457.3558.4057.3558.3058.30-
09 Jan 202460.9560.9558.6058.6058.60-
08 Jan 202458.4060.6058.3060.6060.60-
05 Jan 202459.0059.6558.9058.9058.90-
04 Jan 202462.7062.7058.8558.8558.85-
03 Jan 202463.7063.7062.6063.6563.65-
02 Jan 202460.6563.0560.2563.0563.05-
29 Dec 202361.2561.2561.0561.1561.15-
28 Dec 202359.9561.3059.9061.3061.3034
27 Dec 202360.6060.6059.8560.4060.40-
22 Dec 202361.5062.0561.1561.1561.15-
21 Dec 202361.1561.2560.2060.2060.20-
20 Dec 202360.8062.5060.6562.5062.50-
19 Dec 202360.0061.0560.0061.0561.058
18 Dec 202362.2562.3060.9060.9060.90-
15 Dec 202363.7065.0063.6063.6063.60-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...