Conference
Earn CE
Free Samples
Magazine
Subscribe
Videos
Solutions Lab
Macro/Op-Ed
Practice
Science & Tech
Money
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Dental Market Index
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Medifast Inc
(NY:
MED
)
22.83
+0.07 (+0.31%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2005
2.568
2.568
2.499
2.538
84,913
+0.02(+0.61%)
Jan 28, 2005
2.446
2.545
2.423
2.522
101,791
+0.08(+3.12%)
Jan 27, 2005
2.415
2.446
2.408
2.446
33,755
+0.01(+0.31%)
Jan 26, 2005
2.377
2.446
2.369
2.438
96,950
+0.04(+1.59%)
Jan 25, 2005
2.408
2.476
2.385
2.400
94,071
-0.02(-0.95%)
Jan 24, 2005
2.614
2.614
2.408
2.423
394,342
-0.21(-7.85%)
Jan 21, 2005
2.744
2.752
2.629
2.629
80,595
-0.08(-2.82%)
Jan 20, 2005
2.744
2.774
2.675
2.706
24,859
-0.04(-1.39%)
Jan 19, 2005
2.820
2.820
2.744
2.744
33,494
-0.02(-0.83%)
Jan 18, 2005
2.782
2.828
2.736
2.767
93,025
+0.04(+1.40%)
Jan 14, 2005
2.759
2.790
2.721
2.729
89,754
-0.02(-0.56%)
Jan 13, 2005
2.729
2.767
2.690
2.744
92,109
+0.02(+0.56%)
Jan 12, 2005
2.660
2.729
2.614
2.729
67,119
+0.09(+3.48%)
Jan 11, 2005
2.660
2.667
2.606
2.637
147,060
+0.01(+0.29%)
Jan 10, 2005
2.652
2.713
2.599
2.629
114,874
-0.05(-1.71%)
Jan 07, 2005
2.675
2.713
2.660
2.675
105,977
+0.00(+0.00%)
Jan 06, 2005
2.645
2.736
2.643
2.675
48,278
+0.00(+0.00%)
Jan 05, 2005
2.813
2.813
2.637
2.675
97,866
-0.07(-2.51%)
Jan 04, 2005
2.744
2.820
2.698
2.744
138,032
+0.02(+0.84%)
Jan 03, 2005
2.759
2.797
2.698
2.721
118,538
+0.03(+1.14%)
Dec 31, 2004
2.698
2.721
2.675
2.690
92,109
-0.03(-1.12%)
Dec 30, 2004
2.706
2.790
2.675
2.721
230,403
-0.05(-1.93%)
Dec 29, 2004
2.797
2.851
2.698
2.774
117,099
-0.08(-2.94%)
Dec 28, 2004
2.881
2.897
2.759
2.859
146,668
-0.02(-0.53%)
Dec 27, 2004
2.874
2.920
2.866
2.874
123,248
-0.01(-0.27%)
Dec 23, 2004
2.828
2.920
2.790
2.881
178,723
+0.05(+1.89%)
Dec 22, 2004
2.683
2.859
2.683
2.828
160,406
+0.15(+5.41%)
Dec 21, 2004
2.706
2.713
2.675
2.683
67,511
-0.02(-0.85%)
Dec 20, 2004
2.736
2.736
2.675
2.706
107,678
-0.03(-1.12%)
Dec 17, 2004
2.690
2.820
2.690
2.736
60,839
+0.05(+1.70%)
Dec 16, 2004
2.904
2.920
2.683
2.690
122,594
-0.21(-7.37%)
Dec 15, 2004
2.713
2.904
2.713
2.904
205,152
+0.21(+7.65%)
Dec 14, 2004
2.645
2.843
2.645
2.698
289,149
+0.07(+2.62%)
Dec 13, 2004
2.637
2.667
2.614
2.629
135,023
+0.00(+0.00%)
Dec 10, 2004
2.560
2.637
2.522
2.629
129,528
+0.10(+3.93%)
Dec 09, 2004
2.446
2.568
2.446
2.530
158,836
+0.08(+3.44%)
Dec 08, 2004
2.446
2.492
2.423
2.446
156,742
-0.01(-0.31%)
Dec 07, 2004
2.453
2.469
2.415
2.453
114,744
-0.03(-1.23%)
Dec 06, 2004
2.583
2.591
2.453
2.484
195,208
-0.11(-4.41%)
Dec 03, 2004
2.591
2.614
2.560
2.599
231,319
+0.00(+0.00%)
Dec 02, 2004
2.637
2.645
2.599
2.599
89,099
-0.04(-1.45%)
Dec 01, 2004
2.614
2.637
2.568
2.637
150,724
+0.01(+0.29%)
Nov 30, 2004
2.637
2.660
2.606
2.629
112,781
-0.02(-0.86%)
Nov 29, 2004
2.637
2.667
2.622
2.652
99,043
+0.01(+0.29%)
Nov 26, 2004
2.652
2.660
2.629
2.645
37,681
+0.01(+0.29%)
Nov 24, 2004
2.622
2.660
2.614
2.637
82,558
+0.01(+0.29%)
Nov 23, 2004
2.675
2.675
2.614
2.629
112,388
-0.03(-1.15%)
Nov 22, 2004
2.706
2.713
2.614
2.660
110,033
-0.02(-0.85%)
Nov 19, 2004
2.744
2.744
2.637
2.683
229,618
-0.04(-1.40%)
Nov 18, 2004
2.713
2.752
2.683
2.721
94,856
-0.01(-0.28%)
Nov 17, 2004
2.713
2.797
2.690
2.729
138,032
-0.08(-2.99%)
Nov 16, 2004
2.943
2.943
2.660
2.813
205,283
-0.15(-4.91%)
Nov 15, 2004
2.935
3.019
2.866
2.958
179,769
+0.09(+3.20%)
Nov 12, 2004
2.713
2.897
2.713
2.866
160,536
+0.21(+8.07%)
Nov 11, 2004
2.683
2.790
2.622
2.652
215,226
-0.10(-3.61%)
Nov 10, 2004
2.851
2.851
2.721
2.752
143,135
-0.01(-0.28%)
Nov 09, 2004
2.866
2.866
2.713
2.759
81,903
-0.12(-4.24%)
Nov 08, 2004
2.828
2.904
2.828
2.881
49,194
-0.02(-0.79%)
Nov 05, 2004
2.836
2.935
2.713
2.904
141,042
+0.08(+2.70%)
Nov 04, 2004
2.973
2.973
2.713
2.828
197,956
-0.08(-2.89%)
Nov 03, 2004
2.935
2.973
2.904
2.912
79,025
+0.03(+1.06%)
Nov 02, 2004
2.874
2.881
2.828
2.881
41,998
+0.07(+2.45%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.