MEDhistorical intraday data
ListedMedifast, Inc.NYSE
Medifast, Inc. (MED) is a common stock listed on NYSE. MED has 5,828 trading days on file, from September 10, 2003 to November 9, 2026, with 15,697,497 trades. There are 1,137,864 1-minute bars on file.
On file
- First day
- 2003-09-10
- Last day
- 2026-11-09
- Trading days
- 5,828
- Trades
- 15,697,497
- 1-minute bars
- 1,137,864
- Bars, about
- 17 MB
- Trades, about
- 217 MB
- Quotes, about
- 398 MB
Sizes are approximate: this ticker’s share of the Parquet files.
Trading history
Symbols get reused, so the history under MED is not always one company.
Sample rows
| Time (ET) | Open | High | Low | Close | Volume | Trades |
|---|---|---|---|---|---|---|
| 09:30 | 12.92 | 12.92 | 12.89 | 12.89 | 1,531.52384 | 19 |
| 09:38 | 12.87 | 12.87 | 12.87 | 12.87 | 292 | 5 |
| 09:39 | 12.936 | 12.936 | 12.936 | 12.936 | 810 | 4 |
| 09:46 | 12.86 | 12.86 | 12.86 | 12.86 | 159 | 2 |
| 09:47 | 12.9 | 12.9 | 12.9 | 12.9 | 101 | 2 |
MED by year
| Year | Trading days on file | Trades |
|---|---|---|
| 2003 | 79 | 40,491 |
| 2004 | 252 | 58,312 |
| 2005 | 252 | 47,648 |
| 2006 | 251 | 293,036 |
| 2007 | 251 | 247,607 |
| 2008 | 253 | 113,625 |
| 2009 | 252 | 593,042 |
| 2010 | 252 | 1,068,276 |
| 2011 | 252 | 714,060 |
| 2012 | 250 | 360,428 |
| 2013 | 252 | 322,885 |
| 2014 | 252 | 401,904 |
| 2015 | 252 | 268,770 |
| 2016 | 252 | 275,120 |
| 2017 | 251 | 313,028 |
| 2018 | 251 | 759,498 |
| 2019 | 252 | 1,123,930 |
| 2020 | 253 | 1,173,563 |
| 2021 | 252 | 960,886 |
| 2022 | 251 | 1,342,096 |
| 2023 | 250 | 1,611,564 |
| 2024 | 252 | 1,835,841 |
| 2025 | 250 | 979,899 |
| 2026 | 214 | 791,988 |