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 30, 2009
5.793
6.076
5.564
5.916
0
+0.15(+2.52%)
Jan 29, 2009
5.839
5.893
5.717
5.771
123,799
-0.17(-2.83%)
Jan 28, 2009
5.427
5.939
5.350
5.939
703,249
+0.59(+11.00%)
Jan 27, 2009
5.304
5.404
5.304
5.350
121,041
+0.05(+1.01%)
Jan 26, 2009
5.350
5.465
5.297
5.297
197,024
+0.02(+0.29%)
Jan 23, 2009
5.075
5.557
5.075
5.281
393,192
-0.05(-1.00%)
Jan 22, 2009
4.578
5.503
4.509
5.335
377,311
+0.79(+17.51%)
Jan 21, 2009
4.357
4.563
4.346
4.540
107,757
+0.15(+3.48%)
Jan 20, 2009
4.494
4.609
4.387
4.387
61,355
-0.11(-2.38%)
Jan 16, 2009
4.410
4.662
4.410
4.494
77,472
+0.06(+1.38%)
Jan 15, 2009
4.357
4.433
4.211
4.433
46,850
+0.02(+0.52%)
Jan 14, 2009
4.678
4.678
4.349
4.410
77,182
-0.25(-5.41%)
Jan 13, 2009
4.563
4.662
4.509
4.662
73,725
+0.04(+0.83%)
Jan 12, 2009
4.441
4.662
4.395
4.624
96,231
+0.12(+2.72%)
Jan 09, 2009
4.647
4.647
4.402
4.502
59,072
-0.08(-1.67%)
Jan 08, 2009
4.441
4.586
4.158
4.578
131,343
+0.14(+3.10%)
Jan 07, 2009
4.532
4.578
4.441
4.441
90,586
-0.11(-2.35%)
Jan 06, 2009
4.571
4.655
4.532
4.548
40,365
+0.08(+1.71%)
Jan 05, 2009
4.479
4.815
4.456
4.471
172,198
-0.05(-1.18%)
Jan 02, 2009
4.288
4.571
4.181
4.525
0
+0.31(+7.25%)
Jan 01, 2009
4.005
4.280
4.005
4.219
0
+0.00(+0.00%)
Dec 31, 2008
4.005
4.280
4.005
4.219
86,403
+0.17(+4.15%)
Dec 30, 2008
3.997
4.081
3.883
4.051
82,581
+0.08(+1.92%)
Dec 29, 2008
4.097
4.097
3.852
3.974
91,278
-0.09(-2.26%)
Dec 26, 2008
4.005
4.158
4.005
4.066
40,136
+0.07(+1.72%)
Dec 24, 2008
4.028
4.081
3.921
3.997
17,048
-0.03(-0.76%)
Dec 23, 2008
4.005
4.259
3.936
4.028
71,149
+0.02(+0.57%)
Dec 22, 2008
4.074
4.089
3.967
4.005
87,906
-0.12(-2.96%)
Dec 19, 2008
4.303
4.502
4.112
4.127
87,452
-0.18(-4.09%)
Dec 18, 2008
4.502
4.769
4.227
4.303
177,919
-0.27(-5.85%)
Dec 17, 2008
4.165
4.792
4.127
4.571
282,369
+0.55(+13.69%)
Dec 16, 2008
3.921
4.074
3.874
4.020
98,477
+0.12(+3.14%)
Dec 15, 2008
3.776
3.898
3.715
3.898
97,227
+0.12(+3.24%)
Dec 12, 2008
3.661
3.852
3.623
3.776
58,717
-0.05(-1.40%)
Dec 11, 2008
3.630
3.875
3.630
3.829
72,222
+0.16(+4.37%)
Dec 10, 2008
3.630
3.745
3.562
3.669
70,810
-0.02(-0.62%)
Dec 09, 2008
3.478
3.692
3.378
3.692
59,237
+0.11(+2.99%)
Dec 08, 2008
3.279
3.585
3.279
3.585
41,059
+0.24(+7.32%)
Dec 05, 2008
3.287
3.340
3.111
3.340
69,338
+0.05(+1.63%)
Dec 04, 2008
3.149
3.363
3.019
3.287
109,596
+0.13(+4.12%)
Dec 03, 2008
3.141
3.180
2.820
3.157
197,015
+0.33(+11.62%)
Dec 02, 2008
2.973
2.996
2.774
2.828
109,322
-0.08(-2.89%)
Dec 01, 2008
3.256
3.256
2.889
2.912
33,483
-0.34(-10.35%)
Nov 28, 2008
3.302
3.371
3.180
3.248
19,100
+0.00(+0.00%)
Nov 26, 2008
3.057
3.386
2.955
3.248
83,602
+0.21(+7.05%)
Nov 25, 2008
2.988
3.073
2.920
3.034
98,433
+0.13(+4.47%)
Nov 24, 2008
2.675
2.904
2.583
2.904
197,541
+0.21(+7.95%)
Nov 21, 2008
2.912
2.912
2.560
2.690
111,914
-0.18(-6.38%)
Nov 20, 2008
3.073
3.088
2.790
2.874
104,186
-0.18(-6.00%)
Nov 19, 2008
3.241
3.287
2.958
3.057
182,356
-0.26(-7.83%)
Nov 18, 2008
3.401
3.539
3.218
3.317
100,211
-0.08(-2.47%)
Nov 17, 2008
3.592
3.592
3.394
3.401
111,929
-0.21(-5.92%)
Nov 14, 2008
3.669
3.676
3.585
3.615
41,831
-0.09(-2.47%)
Nov 13, 2008
3.630
3.715
3.355
3.707
168,222
+0.08(+2.11%)
Nov 12, 2008
3.737
3.814
3.508
3.630
66,297
-0.06(-1.66%)
Nov 11, 2008
3.630
3.837
3.554
3.692
89,088
-0.01(-0.21%)
Nov 10, 2008
3.715
3.959
3.630
3.699
112,290
-0.04(-0.95%)
Nov 07, 2008
3.852
3.921
3.638
3.735
101,010
-0.17(-4.38%)
Nov 06, 2008
4.334
4.471
3.776
3.906
301,596
-0.67(-14.69%)
Nov 05, 2008
4.051
4.578
3.959
4.578
161,679
+0.44(+10.72%)
Nov 04, 2008
4.120
4.272
4.074
4.135
75,715
+0.14(+3.44%)
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
.