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
)
22.76
-1.77 (-7.22%)
Official Closing Price
Updated: 7:00 PM EDT, May 23, 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, 2005
2.904
2.966
2.897
2.966
30,354
+0.04(+1.31%)
Oct 28, 2005
2.935
2.981
2.904
2.927
30,354
-0.02(-0.78%)
Oct 27, 2005
2.981
2.981
2.927
2.950
40,690
-0.02(-0.52%)
Oct 26, 2005
3.042
3.057
2.958
2.966
45,792
-0.01(-0.26%)
Oct 25, 2005
2.981
3.042
2.973
2.973
37,288
-0.01(-0.26%)
Oct 24, 2005
3.050
3.057
2.981
2.981
45,400
-0.01(-0.26%)
Oct 21, 2005
3.019
3.050
2.981
2.988
61,362
+0.01(+0.26%)
Oct 20, 2005
3.065
3.088
2.981
2.981
124,556
+0.01(+0.26%)
Oct 19, 2005
2.981
3.057
2.904
2.973
50,372
-0.03(-1.02%)
Oct 18, 2005
2.996
3.088
2.981
3.004
44,484
+0.00(+0.00%)
Oct 17, 2005
3.034
3.126
2.981
3.004
156,611
-0.11(-3.44%)
Oct 14, 2005
3.080
3.149
3.080
3.111
69,605
+0.02(+0.49%)
Oct 13, 2005
3.141
3.141
3.065
3.095
89,361
-0.05(-1.70%)
Oct 12, 2005
3.141
3.157
3.065
3.149
81,380
+0.01(+0.24%)
Oct 11, 2005
3.103
3.149
3.065
3.141
58,091
-0.04(-1.20%)
Oct 10, 2005
3.057
3.195
3.057
3.180
130,444
+0.09(+2.97%)
Oct 07, 2005
3.057
3.195
3.034
3.088
147,060
+0.07(+2.28%)
Oct 06, 2005
2.981
3.095
2.912
3.019
171,265
+0.01(+0.25%)
Oct 05, 2005
2.973
3.065
2.866
3.011
127,696
+0.07(+2.34%)
Oct 04, 2005
2.973
2.988
2.943
2.943
99,566
-0.02(-0.77%)
Oct 03, 2005
3.019
3.095
2.866
2.966
157,527
-0.09(-3.00%)
Sep 30, 2005
3.057
3.088
3.019
3.057
33,494
-0.04(-1.23%)
Sep 29, 2005
3.118
3.134
3.019
3.095
64,240
-0.04(-1.22%)
Sep 28, 2005
2.981
3.210
2.981
3.134
107,809
+0.12(+4.06%)
Sep 27, 2005
3.011
3.042
2.996
3.011
26,821
+0.03(+1.03%)
Sep 26, 2005
2.943
3.057
2.943
2.981
56,129
+0.02(+0.52%)
Sep 23, 2005
2.966
3.027
2.912
2.966
66,857
-0.01(-0.26%)
Sep 22, 2005
3.050
3.057
2.943
2.973
54,820
-0.07(-2.26%)
Sep 21, 2005
3.057
3.111
2.943
3.042
78,633
-0.02(-0.50%)
Sep 20, 2005
3.172
3.172
2.981
3.057
71,567
+0.00(+0.00%)
Sep 19, 2005
3.172
3.172
2.943
3.057
192,461
-0.08(-2.68%)
Sep 16, 2005
3.332
3.332
3.073
3.141
106,370
-0.15(-4.42%)
Sep 15, 2005
3.325
3.325
3.210
3.287
46,708
+0.03(+0.94%)
Sep 14, 2005
3.264
3.309
3.233
3.256
25,382
+0.04(+1.19%)
Sep 13, 2005
3.241
3.309
3.218
3.218
67,381
+0.00(+0.00%)
Sep 12, 2005
3.248
3.271
3.195
3.218
48,540
-0.02(-0.47%)
Sep 09, 2005
3.034
3.248
2.981
3.233
160,275
+0.25(+8.46%)
Sep 08, 2005
3.180
3.202
2.752
2.981
431,107
-0.26(-8.02%)
Sep 07, 2005
3.416
3.416
3.195
3.241
107,286
-0.18(-5.15%)
Sep 06, 2005
3.287
3.439
3.287
3.416
55,474
+0.12(+3.71%)
Sep 02, 2005
3.325
3.325
3.271
3.294
38,335
-0.03(-0.92%)
Sep 01, 2005
3.157
3.325
3.141
3.325
83,343
+0.18(+5.84%)
Aug 31, 2005
3.134
3.141
3.088
3.141
79,025
+0.00(+0.00%)
Aug 30, 2005
3.073
3.164
3.073
3.141
96,426
+0.05(+1.48%)
Aug 29, 2005
3.141
3.172
3.058
3.095
85,698
-0.05(-1.70%)
Aug 26, 2005
3.118
3.172
3.095
3.149
65,418
+0.06(+1.98%)
Aug 25, 2005
3.088
3.210
3.080
3.088
133,846
+0.01(+0.25%)
Aug 24, 2005
3.256
3.256
3.080
3.080
94,725
-0.15(-4.73%)
Aug 23, 2005
3.264
3.279
3.149
3.233
166,555
+0.08(+2.42%)
Aug 22, 2005
3.325
3.386
3.103
3.157
237,730
-0.18(-5.28%)
Aug 19, 2005
3.180
3.386
3.180
3.332
153,995
+0.12(+3.81%)
Aug 18, 2005
3.493
3.493
3.180
3.210
321,597
-0.28(-8.10%)
Aug 17, 2005
3.409
3.562
3.409
3.493
131,098
+0.07(+2.01%)
Aug 16, 2005
3.386
3.592
3.386
3.424
250,029
+0.04(+1.13%)
Aug 15, 2005
3.332
3.432
3.065
3.386
219,544
+0.05(+1.61%)
Aug 12, 2005
3.516
3.615
3.279
3.332
218,890
-0.12(-3.54%)
Aug 11, 2005
3.363
3.470
3.233
3.455
483,835
+0.31(+9.97%)
Aug 10, 2005
4.036
4.036
3.118
3.141
1,701,272
-1.73(-35.48%)
Aug 09, 2005
5.534
5.648
4.815
4.869
538,786
-0.54(-10.03%)
Aug 08, 2005
4.884
5.419
4.853
5.411
728,761
+0.60(+12.38%)
Aug 05, 2005
4.678
4.823
4.662
4.815
190,236
+0.10(+2.11%)
Aug 04, 2005
4.739
4.785
4.647
4.716
208,554
-0.02(-0.48%)
Aug 03, 2005
4.586
4.739
4.555
4.739
137,509
+0.15(+3.33%)
Aug 02, 2005
4.678
4.678
4.402
4.586
330,363
-0.11(-2.44%)
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
.