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 (%)
Oct 31, 2007
3.837
3.997
3.829
3.860
234,459
+0.04(+1.00%)
Oct 30, 2007
3.822
3.875
3.791
3.822
229,749
+0.02(+0.40%)
Oct 29, 2007
3.814
3.890
3.783
3.806
284,832
+0.01(+0.20%)
Oct 26, 2007
3.806
3.844
3.760
3.799
79,025
+0.03(+0.81%)
Oct 25, 2007
3.822
3.883
3.737
3.768
211,301
-0.07(-1.79%)
Oct 24, 2007
3.944
3.944
3.760
3.837
268,477
-0.09(-2.33%)
Oct 23, 2007
3.875
3.967
3.867
3.929
94,202
+0.05(+1.18%)
Oct 22, 2007
3.860
3.936
3.836
3.883
228,048
-0.02(-0.59%)
Oct 19, 2007
4.013
4.028
3.852
3.906
305,765
-0.10(-2.48%)
Oct 18, 2007
4.013
4.043
3.959
4.005
124,949
+0.05(+1.35%)
Oct 17, 2007
3.959
4.020
3.951
3.951
171,134
-0.01(-0.19%)
Oct 16, 2007
3.997
4.028
3.929
3.959
274,888
-0.02(-0.38%)
Oct 15, 2007
4.181
4.196
3.921
3.974
512,357
-0.23(-5.45%)
Oct 12, 2007
4.196
4.221
4.135
4.204
123,771
+0.07(+1.66%)
Oct 11, 2007
4.234
4.303
4.135
4.135
286,532
-0.13(-3.05%)
Oct 10, 2007
4.089
4.303
4.089
4.265
357,577
+0.18(+4.30%)
Oct 09, 2007
4.204
4.227
4.020
4.089
412,921
-0.10(-2.37%)
Oct 08, 2007
4.334
4.402
4.181
4.188
330,363
-0.17(-3.86%)
Oct 05, 2007
4.586
4.593
4.250
4.357
766,312
-0.33(-7.01%)
Oct 04, 2007
4.494
4.731
4.433
4.685
250,421
+0.15(+3.20%)
Oct 03, 2007
4.739
4.777
4.425
4.540
226,086
-0.23(-4.81%)
Oct 02, 2007
4.395
4.777
4.372
4.769
334,942
+0.47(+11.03%)
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
.