Stockscreener 앱 받기
25.36
0.00%
+0.00
시장 영업 전:
26.00
0.64
+2.52%
Medifast Inc 주식 (MED) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-16 | $26.00 | $24.83 | $1.17 | 328,251.0 | +0.00% |
| 2024-05-15 | $26.85 | $24.63 | $2.22 | 541,757.0 | -4.08% |
| 2024-05-14 | $27.16 | $25.88 | $1.29 | 494,508.0 | +4.30% |
| 2024-05-13 | $27.15 | $25.00 | $2.15 | 446,063.0 | +1.44% |
| 2024-05-10 | $25.65 | $24.67 | $0.98 | 271,877.0 | -2.84% |
| 2024-05-09 | $25.79 | $24.87 | $0.92 | 335,845.0 | +3.04% |
| 2024-05-08 | $25.51 | $24.76 | $0.7482 | 334,093.0 | -2.16% |
| 2024-05-07 | $25.64 | $24.58 | $1.06 | 508,593.0 | +1.31% |
| 2024-05-06 | $27.18 | $24.98 | $2.20 | 559,123.0 | -5.66% |
| 2024-05-03 | $26.81 | $25.36 | $1.45 | 453,638.0 | +2.93% |
| 2024-05-02 | $28.44 | $25.82 | $2.62 | 644,459.0 | -1.63% |
| 2024-05-01 | $27.41 | $25.92 | $1.49 | 932,674.0 | -4.25% |
| 2024-04-30 | $29.63 | $26.02 | $3.61 | 1,869,795.0 | -22.47% |
| 2024-04-29 | $36.30 | $34.00 | $2.30 | 645,225.0 | +5.34% |
| 2024-04-26 | $33.95 | $33.06 | $0.89 | 325,525.0 | +0.63% |
| 2024-04-25 | $33.89 | $33.03 | $0.86 | 321,816.0 | -0.21% |
| 2024-04-24 | $33.81 | $32.65 | $1.16 | 216,002.0 | +0.45% |
| 2024-04-23 | $33.63 | $32.29 | $1.34 | 282,594.0 | +2.52% |
| 2024-04-22 | $32.75 | $31.88 | $0.869 | 281,641.0 | +0.49% |
| 2024-04-19 | $32.99 | $32.11 | $0.885 | 282,363.0 | -0.09% |
| 2024-04-18 | $32.66 | $31.71 | $0.945 | 297,584.0 | +1.85% |
| 2024-04-17 | $33.52 | $31.74 | $1.78 | 360,411.0 | -1.15% |
Medifast Inc 주식 (MED) 연도별 가격 이력
이 심층 분석에서는 Medifast Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 MED 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Medifast Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Medifast Inc 주식 (MED) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05 | $28.44 | $24.58 | $3.86 | 6,179,132.0 | -7.88% |
| 2024-04 | $38.56 | $26.02 | $12.54 | 9,127,048.0 | -28.16% |
| 2024-03 | $40.81 | $34.09 | $6.72 | 9,290,305.0 | -4.42% |
| 2024-02 | $56.52 | $38.22 | $18.30 | 7,447,657.0 | -26.64% |
| 2024-01 | $70.58 | $51.44 | $19.14 | 6,982,174.0 | -18.70% |
Medifast Inc 주식 (MED) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $76.42 | $62.15 | $14.27 | 5,204,177.0 | +1.27% |
| 2023-11 | $72.17 | $61.94 | $10.23 | 4,073,109.0 | -4.02% |
| 2023-10 | $77.69 | $68.44 | $9.25 | 3,433,206.0 | -7.60% |
| 2023-09 | $85.62 | $74.69 | $10.94 | 3,318,381.0 | -11.25% |
| 2023-08 | $103.1 | $83.00 | $20.14 | 3,936,529.0 | -17.22% |
| 2023-07 | $109.5 | $89.17 | $20.35 | 3,372,203.0 | +10.56% |
| 2023-06 | $93.43 | $77.67 | $15.76 | 4,841,428.0 | +17.10% |
| 2023-05 | $92.26 | $78.41 | $13.85 | 5,595,823.0 | -14.13% |
| 2023-04 | $104.2 | $89.38 | $14.87 | 3,657,928.0 | -11.59% |
| 2023-03 | $114.7 | $96.33 | $18.32 | 4,598,764.0 | -7.54% |
| 2023-02 | $118.5 | $96.26 | $22.20 | 4,899,743.0 | +0.61% |
| 2023-01 | $131.4 | $106.7 | $24.72 | 2,827,786.0 | -3.38% |
Medifast Inc 주식 (MED) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $127.0 | $111.7 | $15.34 | 2,513,080.0 | -8.49% |
| 2022-11 | $126.2 | $96.00 | $30.17 | 3,366,732.0 | +7.74% |
| 2022-10 | $122.8 | $107.7 | $15.15 | 2,904,838.0 | +7.96% |
| 2022-09 | $129.9 | $107.0 | $22.91 | 3,512,492.0 | -13.64% |
| 2022-08 | $178.8 | $124.8 | $53.92 | 6,083,361.0 | -25.39% |
| 2022-07 | $188.9 | $164.2 | $24.71 | 2,525,577.0 | -6.83% |
| 2022-06 | $192.4 | $169.6 | $22.84 | 2,453,884.0 | +8.25% |
| 2022-05 | $193.8 | $154.7 | $39.18 | 2,676,766.0 | -6.51% |
| 2022-04 | $197.2 | $171.2 | $26.01 | 2,279,054.0 | +4.44% |
| 2022-03 | $196.0 | $161.4 | $34.53 | 2,813,122.0 | -8.18% |
| 2022-02 | $204.1 | $166.3 | $37.87 | 2,497,079.0 | -6.40% |
| 2022-01 | $222.0 | $185.0 | $37.00 | 2,449,536.0 | -5.12% |
2.75%
1.57%
자본화:
|
볼륨(24시간):