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
)
24.53
+0.14 (+0.57%)
Official Closing Price
Updated: 7:00 PM EDT, May 22, 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, 2007
7.353
7.353
7.078
7.131
627,494
-0.21(-2.91%)
Jan 30, 2007
7.475
7.513
7.322
7.345
374,455
-0.13(-1.74%)
Jan 29, 2007
7.246
7.635
7.246
7.475
400,622
+0.25(+3.49%)
Jan 26, 2007
7.452
7.463
7.162
7.223
411,220
-0.23(-3.08%)
Jan 25, 2007
7.590
7.743
7.366
7.452
366,997
-0.05(-0.61%)
Jan 24, 2007
7.437
7.551
7.299
7.498
619,513
+0.06(+0.82%)
Jan 23, 2007
7.528
7.704
7.414
7.437
548,861
-0.07(-0.92%)
Jan 22, 2007
7.834
7.849
7.483
7.506
634,559
-0.14(-1.80%)
Jan 19, 2007
7.039
7.704
7.039
7.643
1,035,967
+0.68(+9.77%)
Jan 18, 2007
7.322
7.322
6.902
6.963
568,355
-0.30(-4.11%)
Jan 17, 2007
7.574
7.635
7.165
7.261
730,724
-0.31(-4.14%)
Jan 16, 2007
7.834
7.834
7.544
7.574
535,908
-0.26(-3.32%)
Jan 12, 2007
7.941
7.949
7.620
7.834
651,044
-0.11(-1.44%)
Jan 11, 2007
8.224
8.331
7.834
7.949
588,504
-0.35(-4.24%)
Jan 10, 2007
8.484
8.484
8.232
8.300
357,184
-0.19(-2.25%)
Jan 09, 2007
8.369
8.560
8.102
8.491
507,385
-0.06(-0.71%)
Jan 08, 2007
7.758
8.713
7.490
8.553
1,914,668
-0.31(-3.53%)
Jan 05, 2007
9.477
9.477
8.835
8.866
549,384
-0.61(-6.45%)
Jan 04, 2007
9.325
9.623
9.095
9.477
394,342
+0.15(+1.56%)
Jan 03, 2007
9.798
9.913
9.172
9.332
678,651
-0.28(-2.86%)
Dec 29, 2006
10.10
10.25
9.562
9.607
671,324
-0.49(-4.84%)
Dec 28, 2006
9.447
10.14
9.447
10.10
949,483
+0.61(+6.45%)
Dec 27, 2006
9.156
9.531
9.156
9.485
526,880
+0.39(+4.29%)
Dec 26, 2006
9.088
9.363
8.866
9.095
263,898
+0.01(+0.08%)
Dec 22, 2006
8.881
9.218
8.713
9.088
316,102
-0.18(-1.90%)
Dec 21, 2006
9.187
9.523
9.187
9.263
443,798
+0.00(+0.00%)
Dec 20, 2006
9.225
9.615
9.095
9.263
766,181
+0.28(+3.06%)
Dec 19, 2006
9.088
9.088
8.713
8.988
686,109
-0.18(-2.00%)
Dec 18, 2006
9.554
9.669
9.019
9.172
974,997
-0.37(-3.85%)
Dec 15, 2006
9.661
9.936
9.516
9.539
580,392
+0.00(+0.00%)
Dec 14, 2006
9.798
9.821
9.455
9.539
718,949
-0.20(-2.04%)
Dec 13, 2006
10.07
10.07
9.317
9.737
1,025,761
-0.28(-2.75%)
Dec 12, 2006
9.990
10.17
9.936
10.01
432,677
-0.03(-0.30%)
Dec 11, 2006
10.01
10.46
9.936
10.04
850,701
-0.07(-0.68%)
Dec 08, 2006
10.62
10.66
9.852
10.11
1,538,773
-0.59(-5.50%)
Dec 07, 2006
11.24
11.40
10.55
10.70
1,135,664
-0.40(-3.58%)
Dec 06, 2006
10.78
11.24
10.77
11.10
705,734
+0.40(+3.71%)
Dec 05, 2006
11.08
11.35
10.67
10.70
1,142,337
-0.28(-2.57%)
Dec 04, 2006
10.70
11.07
10.19
10.98
1,635,200
+0.41(+3.83%)
Dec 01, 2006
10.01
10.62
9.707
10.58
1,889,547
+0.60(+6.05%)
Nov 30, 2006
8.797
10.01
8.797
9.974
1,702,188
+1.10(+12.40%)
Nov 29, 2006
8.904
9.141
8.644
8.874
610,223
+0.11(+1.31%)
Nov 28, 2006
9.378
9.416
8.629
8.759
940,586
-0.62(-6.60%)
Nov 27, 2006
9.172
9.783
9.095
9.378
1,553,296
+0.50(+5.59%)
Nov 24, 2006
7.872
8.897
7.872
8.881
813,936
+0.88(+10.98%)
Nov 22, 2006
8.025
8.186
7.949
8.002
373,408
+0.03(+0.38%)
Nov 21, 2006
7.911
8.018
7.849
7.972
227,525
+0.14(+1.76%)
Nov 20, 2006
7.643
7.849
7.498
7.834
385,707
+0.32(+4.27%)
Nov 17, 2006
7.712
7.758
7.414
7.513
410,173
-0.20(-2.58%)
Nov 16, 2006
7.834
7.987
7.567
7.712
818,385
-0.31(-3.90%)
Nov 15, 2006
8.025
8.407
7.796
8.025
1,326,948
+0.39(+5.11%)
Nov 14, 2006
7.070
7.635
7.070
7.635
796,927
+0.63(+9.06%)
Nov 13, 2006
6.917
7.070
6.756
7.001
284,962
+0.02(+0.22%)
Nov 10, 2006
7.108
7.108
6.971
6.986
148,107
-0.12(-1.72%)
Nov 09, 2006
6.978
7.238
6.932
7.108
337,297
+0.13(+1.86%)
Nov 08, 2006
6.703
7.032
6.688
6.978
194,554
+0.24(+3.51%)
Nov 07, 2006
6.886
6.986
6.688
6.741
244,665
-0.18(-2.54%)
Nov 06, 2006
6.886
7.032
6.764
6.917
305,504
+0.11(+1.57%)
Nov 03, 2006
6.481
6.879
6.481
6.810
326,176
+0.38(+5.95%)
Nov 02, 2006
6.649
6.741
6.367
6.428
542,450
-0.28(-4.21%)
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
.