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 (%)
Nov 27, 2002
0.1605
0.1605
0.1605
0.1605
0
+0.00(+0.00%)
Nov 26, 2002
0.1605
0.1605
0.1605
0.1605
0
+0.00(+0.00%)
Nov 25, 2002
0.1605
0.1605
0.1605
0.1605
0
+0.00(+0.00%)
Nov 22, 2002
0.1605
0.1605
0.1605
0.1605
0
+0.00(+0.00%)
Nov 21, 2002
0.1605
0.1605
0.1605
0.1605
0
+0.00(+0.00%)
Nov 20, 2002
0.1605
0.1605
0.1605
0.1605
0
+0.00(+0.00%)
Nov 19, 2002
0.1605
0.1605
0.1605
0.1605
0
+0.00(+0.00%)
Nov 18, 2002
0.1605
0.1605
0.1605
0.1605
0
+0.00(+0.00%)
Nov 15, 2002
0.1605
0.1605
0.1605
0.1605
0
+0.00(+0.00%)
Nov 14, 2002
0.1605
0.1605
0.1605
0.1605
0
+0.00(+0.00%)
Nov 13, 2002
0.1605
0.1605
0.1605
0.1605
0
+0.00(+0.00%)
Nov 12, 2002
0.1605
0.1605
0.1605
0.1605
0
+0.00(+0.00%)
Nov 11, 2002
0.1605
0.1605
0.1605
0.1605
0
+0.00(+0.00%)
Nov 08, 2002
0.1605
0.1605
0.1605
0.1605
0
+0.00(+0.00%)
Nov 07, 2002
0.1605
0.1605
0.1605
0.1605
0
+0.00(+0.00%)
Nov 06, 2002
0.1605
0.1605
0.1605
0.1605
0
+0.00(+0.00%)
Nov 05, 2002
0.1605
0.1605
0.1605
0.1605
0
+0.00(+0.00%)
Nov 04, 2002
0.1605
0.1605
0.1605
0.1605
0
+0.00(+0.00%)
Nov 01, 2002
0.1605
0.1605
0.1605
0.1605
0
+0.00(+0.00%)
Oct 31, 2002
0.1605
0.1605
0.1605
0.1605
0
+0.00(+0.00%)
Oct 30, 2002
0.1605
0.1605
0.1605
0.1605
0
+0.00(+0.00%)
Oct 29, 2002
0.1605
0.1605
0.1605
0.1605
0
+0.00(+0.00%)
Oct 28, 2002
0.1605
0.1605
0.1605
0.1605
0
+0.00(+0.00%)
Oct 25, 2002
0.1605
0.1605
0.1605
0.1605
0
+0.00(+0.00%)
Oct 24, 2002
0.1605
0.1605
0.1605
0.1605
0
+0.00(+0.00%)
Oct 23, 2002
0.1605
0.1605
0.1605
0.1605
0
+0.00(+0.00%)
Oct 22, 2002
0.1605
0.1605
0.1605
0.1605
0
+0.00(+0.00%)
Oct 21, 2002
0.1605
0.1605
0.1605
0.1605
0
+0.00(+0.00%)
Oct 18, 2002
0.1605
0.1605
0.1605
0.1605
0
+0.00(+0.00%)
Oct 17, 2002
0.1605
0.1605
0.1605
0.1605
0
+0.00(+0.00%)
Oct 16, 2002
0.1605
0.1605
0.1605
0.1605
0
+0.00(+0.00%)
Oct 15, 2002
0.1605
0.1605
0.1605
0.1605
0
+0.00(+0.00%)
Oct 14, 2002
0.1605
0.1605
0.1605
0.1605
0
+0.00(+0.00%)
Oct 11, 2002
0.1605
0.1605
0.1605
0.1605
0
+0.00(+0.00%)
Oct 10, 2002
0.1605
0.1605
0.1605
0.1605
0
+0.00(+0.00%)
Oct 09, 2002
0.1605
0.1605
0.1605
0.1605
0
+0.00(+0.00%)
Oct 08, 2002
0.1605
0.1605
0.1605
0.1605
0
+0.00(+0.00%)
Oct 07, 2002
0.1605
0.1605
0.1605
0.1605
0
+0.00(+0.00%)
Oct 04, 2002
0.1605
0.1605
0.1605
0.1605
0
+0.00(+0.00%)
Oct 03, 2002
0.1605
0.1605
0.1605
0.1605
0
+0.00(+0.00%)
Oct 02, 2002
0.1605
0.1605
0.1605
0.1605
0
+0.00(+0.00%)
Oct 01, 2002
0.1605
0.1605
0.1605
0.1605
0
+0.00(+0.00%)
Sep 30, 2002
0.1605
0.1605
0.1605
0.1605
0
+0.00(+0.00%)
Sep 27, 2002
0.1605
0.1605
0.1605
0.1605
0
+0.00(+0.00%)
Sep 26, 2002
0.1605
0.1605
0.1605
0.1605
0
+0.00(+0.00%)
Sep 25, 2002
0.1605
0.1605
0.1605
0.1605
0
+0.00(+0.00%)
Sep 24, 2002
0.1605
0.1605
0.1605
0.1605
0
+0.00(+0.00%)
Sep 23, 2002
0.1605
0.1605
0.1605
0.1605
0
+0.00(+0.00%)
Sep 20, 2002
0.1605
0.1605
0.1605
0.1605
0
+0.00(+0.00%)
Sep 19, 2002
0.1605
0.1605
0.1605
0.1605
0
+0.00(+0.00%)
Sep 18, 2002
0.1605
0.1605
0.1605
0.1605
0
+0.00(+0.00%)
Sep 17, 2002
0.1605
0.1605
0.1605
0.1605
0
+0.00(+0.00%)
Sep 16, 2002
0.1605
0.1605
0.1605
0.1605
0
+0.00(+0.00%)
Sep 13, 2002
0.1605
0.1605
0.1605
0.1605
0
+0.00(+0.00%)
Sep 12, 2002
0.1605
0.1605
0.1605
0.1605
0
+0.00(+0.00%)
Sep 11, 2002
0.1605
0.1605
0.1605
0.1605
0
+0.00(+0.00%)
Sep 10, 2002
0.1605
0.1605
0.1605
0.1605
0
+0.00(+0.00%)
Sep 09, 2002
0.1605
0.1605
0.1605
0.1605
0
+0.00(+0.00%)
Sep 06, 2002
0.1605
0.1605
0.1605
0.1605
0
+0.00(+0.00%)
Sep 05, 2002
0.1605
0.1605
0.1605
0.1605
0
+0.00(+0.00%)
Sep 04, 2002
0.1605
0.1605
0.1605
0.1605
0
+0.00(+0.00%)
Sep 03, 2002
0.1605
0.1605
0.1605
0.1605
0
+0.00(+0.00%)
Aug 30, 2002
0.1605
0.1605
0.1605
0.1605
0
+0.00(+0.00%)
Aug 29, 2002
0.1605
0.1605
0.1605
0.1605
0
+0.00(+0.00%)
Aug 28, 2002
0.1605
0.1605
0.1605
0.1605
0
+0.00(+0.00%)
Aug 27, 2002
0.1605
0.1605
0.1605
0.1605
0
+0.00(+0.00%)
Aug 26, 2002
0.1605
0.1605
0.1605
0.1605
0
+0.00(+0.00%)
Aug 23, 2002
0.1605
0.1605
0.1605
0.1605
0
+0.00(+0.00%)
Aug 22, 2002
0.1605
0.1605
0.1605
0.1605
0
+0.00(+0.00%)
Aug 21, 2002
0.1605
0.1605
0.1605
0.1605
0
+0.00(+0.00%)
Aug 20, 2002
0.1605
0.1605
0.1605
0.1605
0
+0.00(+0.00%)
Aug 16, 2002
0.1605
0.1605
0.1605
0.1605
0
+0.00(+0.00%)
Aug 15, 2002
0.1605
0.1605
0.1605
0.1605
0
+0.00(+0.00%)
Aug 14, 2002
0.1605
0.1605
0.1605
0.1605
0
+0.00(+0.00%)
Aug 13, 2002
0.1605
0.1605
0.1605
0.1605
0
+0.00(+0.00%)
Aug 12, 2002
0.1605
0.1605
0.1605
0.1605
0
+0.00(+0.00%)
Aug 07, 2002
0.1605
0.1605
0.1605
0.1605
0
+0.00(+0.00%)
Aug 06, 2002
0.1605
0.1605
0.1605
0.1605
0
+0.00(+0.00%)
Aug 05, 2002
0.1605
0.1605
0.1605
0.1605
0
+0.00(+0.00%)
Aug 02, 2002
0.1605
0.1605
0.1605
0.1605
0
+0.00(+0.00%)
Aug 01, 2002
0.1605
0.1605
0.1605
0.1605
0
+0.00(+0.00%)
Jul 31, 2002
0.1605
0.1605
0.1605
0.1605
0
+0.00(+0.00%)
Jul 30, 2002
0.1605
0.1605
0.1605
0.1605
0
+0.00(+0.00%)
Jul 29, 2002
0.1605
0.1605
0.1605
0.1605
0
+0.00(+0.00%)
Jul 26, 2002
0.1605
0.1605
0.1605
0.1605
0
+0.00(+0.00%)
Jul 25, 2002
0.1605
0.1605
0.1605
0.1605
0
+0.00(+0.00%)
Jul 24, 2002
0.1605
0.1605
0.1605
0.1605
0
+0.00(+0.00%)
Jul 23, 2002
0.1605
0.1605
0.1605
0.1605
0
+0.00(+0.00%)
Jul 22, 2002
0.1605
0.1605
0.1605
0.1605
0
+0.00(+0.00%)
Jul 19, 2002
0.1605
0.1605
0.1605
0.1605
0
+0.00(+0.00%)
Jul 17, 2002
0.1605
0.1605
0.1605
0.1605
0
-0.01(-4.55%)
Jul 12, 2002
0.1911
0.1911
0.1529
0.1681
311,915
-0.02(-8.33%)
Jul 11, 2002
0.1529
0.1911
0.1146
0.1834
489,853
+0.04(+26.32%)
Jul 09, 2002
0.1452
0.1452
0.1070
0.1452
384,398
+0.02(+11.76%)
Jul 08, 2002
0.1299
0.1529
0.1146
0.1299
44,916,328
-0.01(-5.56%)
Jul 05, 2002
0.1223
0.1529
0.1223
0.1376
105,977
+0.00(+0.00%)
Jul 04, 2002
0.1223
0.1376
0.1146
0.1376
240,740
+0.00(+0.00%)
Jul 03, 2002
0.1223
0.1376
0.1146
0.1376
240,740
+0.02(+12.50%)
Jul 02, 2002
0.0994
0.1529
0.0994
0.1223
635,736
+0.00(+0.00%)
Jul 01, 2002
0.1529
0.1605
0.0994
0.1223
774,685
-0.03(-20.00%)
Jun 28, 2002
0.1070
0.1911
0.1070
0.1529
924,886
+0.03(+25.00%)
Jun 26, 2002
0.1299
0.1376
0.1146
0.1223
268,608
-0.02(-11.11%)
Jun 25, 2002
0.1529
0.1605
0.1223
0.1376
259,711
-0.02(-10.00%)
Jun 21, 2002
0.1452
0.1529
0.1452
0.1529
245,580
+0.00(+0.00%)
Jun 20, 2002
0.1605
0.1605
0.1529
0.1529
180,685
-0.01(-4.76%)
Jun 19, 2002
0.1529
0.1605
0.1452
0.1605
2,341,981
+0.01(+5.00%)
Jun 18, 2002
0.1529
0.1605
0.1452
0.1529
220,067
+0.00(+0.00%)
Jun 17, 2002
0.1605
0.1681
0.1529
0.1529
458,714
-0.01(-4.76%)
Jun 14, 2002
0.1529
0.1681
0.1452
0.1605
453,742
-0.01(-4.55%)
Jun 12, 2002
0.1834
0.1834
0.1452
0.1681
656,278
+0.02(+10.00%)
Jun 11, 2002
0.1529
0.1681
0.1299
0.1529
1,410,684
-0.02(-9.09%)
Jun 10, 2002
0.2064
0.2140
0.1376
0.1681
871,766
-0.03(-15.38%)
Jun 07, 2002
0.2293
0.2293
0.1911
0.1987
549,253
-0.02(-7.14%)
Jun 06, 2002
0.2446
0.2446
0.1911
0.2140
705,342
-0.05(-17.65%)
Jun 05, 2002
0.2446
0.2904
0.2293
0.2599
793,918
-0.12(-32.00%)
May 28, 2002
0.3822
0.4051
0.3822
0.3822
130,967
-0.01(-1.96%)
May 27, 2002
0.3669
0.4204
0.3592
0.3898
671,455
+0.00(+0.00%)
May 24, 2002
0.3669
0.4204
0.3592
0.3898
671,455
+0.00(+0.00%)
May 23, 2002
0.3974
0.3974
0.3745
0.3898
252,646
-0.02(-3.77%)
May 22, 2002
0.3898
0.4127
0.3516
0.4051
257,356
+0.02(+3.92%)
May 21, 2002
0.4204
0.4204
0.3669
0.3898
485,143
-0.01(-1.92%)
May 20, 2002
0.4968
0.4968
0.3898
0.3974
357,184
-0.09(-18.75%)
May 17, 2002
0.4051
0.4968
0.4051
0.4892
671,847
+0.08(+20.75%)
May 16, 2002
0.4509
0.4509
0.3898
0.4051
71,567
-0.02(-3.64%)
May 15, 2002
0.4433
0.4509
0.3822
0.4204
148,238
-0.03(-6.78%)
May 14, 2002
0.4280
0.4662
0.4280
0.4509
315,971
+0.02(+5.36%)
May 13, 2002
0.4357
0.4586
0.3822
0.4280
338,998
+0.03(+7.69%)
May 10, 2002
0.4433
0.4586
0.3439
0.3974
554,094
-0.05(-10.34%)
May 09, 2002
0.4739
0.4739
0.3974
0.4433
444,453
-0.03(-6.45%)
May 08, 2002
0.4739
0.4739
0.4357
0.4739
187,751
+0.00(+0.00%)
May 07, 2002
0.4662
0.4892
0.4586
0.4739
202,404
+0.01(+1.64%)
May 06, 2002
0.4815
0.5274
0.4662
0.4662
7,797,882
-0.04(-7.58%)
May 03, 2002
0.5121
0.5274
0.4739
0.5044
423,911
-0.02(-2.94%)
May 02, 2002
0.5197
0.5350
0.5121
0.5197
330,755
+0.01(+1.49%)
May 01, 2002
0.5579
0.5579
0.5044
0.5121
290,196
-0.02(-4.29%)
Apr 30, 2002
0.5579
0.6114
0.5350
0.5350
402,454
-0.02(-4.11%)
Apr 29, 2002
0.5274
0.5579
0.5121
0.5579
250,945
+0.03(+5.80%)
Apr 26, 2002
0.5503
0.5503
0.5197
0.5274
390,024
-0.02(-2.82%)
Apr 25, 2002
0.5350
0.5579
0.5350
0.5427
222,553
-0.02(-2.74%)
Apr 24, 2002
0.5044
0.5579
0.4968
0.5579
338,082
+0.04(+7.35%)
Apr 23, 2002
0.5274
0.5350
0.5044
0.5197
79,287
+0.00(+0.00%)
Apr 22, 2002
0.5350
0.5350
0.5044
0.5197
120,370
-0.02(-2.86%)
Apr 19, 2002
0.4968
0.5427
0.4968
0.5350
271,748
+0.02(+4.48%)
Apr 18, 2002
0.5274
0.5274
0.4968
0.5121
254,608
-0.02(-2.90%)
Apr 17, 2002
0.5274
0.5503
0.5197
0.5274
231,450
+0.00(+0.00%)
Apr 16, 2002
0.5503
0.5579
0.5274
0.5274
187,227
-0.02(-4.17%)
Apr 15, 2002
0.5427
0.5503
0.5274
0.5503
274,234
+0.02(+4.35%)
Apr 12, 2002
0.5503
0.5656
0.5197
0.5274
322,513
-0.03(-5.48%)
Apr 11, 2002
0.5503
0.5732
0.4968
0.5579
371,053
+0.04(+7.35%)
Apr 10, 2002
0.5579
0.5809
0.5197
0.5197
290,850
-0.03(-5.56%)
Apr 09, 2002
0.5656
0.5656
0.5350
0.5503
222,815
-0.02(-4.00%)
Apr 08, 2002
0.5809
0.5809
0.5197
0.5732
505,030
-0.02(-2.60%)
Apr 05, 2002
0.6344
0.6344
0.5885
0.5885
161,452
-0.02(-3.75%)
Apr 04, 2002
0.6038
0.6267
0.5962
0.6114
249,767
+0.01(+1.27%)
Apr 03, 2002
0.6497
0.6497
0.5962
0.6038
310,083
-0.01(-1.25%)
Apr 02, 2002
0.6497
0.6497
0.6114
0.6114
286,794
-0.03(-4.76%)
Apr 01, 2002
0.7261
0.7261
0.6191
0.6420
603,289
-0.08(-11.58%)
Mar 29, 2002
0.6344
0.7261
0.6038
0.7261
500,189
+0.00(+0.00%)
Mar 28, 2002
0.6344
0.7261
0.6038
0.7261
499,928
+0.10(+15.85%)
Mar 27, 2002
0.6267
0.6726
0.6114
0.6267
599,364
+0.00(+0.00%)
Mar 26, 2002
0.6420
0.6497
0.6114
0.6267
249,506
+0.00(+0.00%)
Mar 25, 2002
0.6191
0.6497
0.6191
0.6267
227,263
-0.01(-1.20%)
Mar 22, 2002
0.6420
0.6420
0.6114
0.6344
302,756
+0.01(+1.22%)
Mar 21, 2002
0.6191
0.6497
0.6114
0.6267
453,873
+0.01(+1.23%)
Mar 20, 2002
0.6726
0.6726
0.6114
0.6191
403,893
-0.05(-6.90%)
Mar 19, 2002
0.6497
0.6802
0.6114
0.6650
622,260
+0.02(+2.35%)
Mar 18, 2002
0.6497
0.6802
0.6344
0.6497
217,974
-0.03(-4.49%)
Mar 15, 2002
0.6497
0.6879
0.6420
0.6802
347,110
-0.02(-2.20%)
Mar 14, 2002
0.7261
0.7414
0.6344
0.6955
503,198
-0.02(-3.19%)
Mar 13, 2002
0.7337
0.7720
0.7032
0.7185
437,126
+0.02(+2.17%)
Mar 12, 2002
0.6497
0.7337
0.6497
0.7032
719,341
+0.05(+8.24%)
Mar 11, 2002
0.6267
0.6726
0.6114
0.6497
671,716
+0.05(+7.60%)
Mar 08, 2002
0.6267
0.6650
0.5962
0.6038
809,619
-0.02(-3.66%)
Mar 07, 2002
0.6114
0.6420
0.5962
0.6267
615,980
+0.03(+5.13%)
Mar 06, 2002
0.6726
0.6802
0.5809
0.5962
893,878
-0.05(-8.24%)
Mar 05, 2002
0.6114
0.7108
0.6038
0.6497
786,068
+0.05(+8.97%)
Mar 04, 2002
0.6420
0.6497
0.5809
0.5962
939,147
-0.05(-7.14%)
Mar 01, 2002
0.7261
0.7261
0.6420
0.6420
818,123
-0.08(-10.64%)
Feb 28, 2002
0.8790
0.8790
0.6879
0.7185
1,226,334
-0.15(-17.54%)
Feb 27, 2002
0.7949
0.9783
0.7261
0.8713
2,636,495
+0.08(+9.62%)
Feb 26, 2002
0.5503
0.8025
0.5197
0.7949
1,664,115
+0.18(+28.40%)
Feb 22, 2002
0.6497
0.6726
0.5044
0.6191
2,034,253
-0.01(-1.22%)
Feb 21, 2002
0.7567
0.7872
0.6267
0.6267
1,646,975
-0.12(-16.33%)
Feb 20, 2002
0.8102
0.8102
0.6114
0.7490
3,207,337
-0.11(-13.27%)
Feb 19, 2002
1.032
1.032
0.7796
0.8637
2,030,458
-0.20(-18.70%)
Feb 18, 2002
1.108
1.108
0.9936
1.062
488,414
+0.00(+0.00%)
Feb 15, 2002
1.108
1.108
0.9936
1.062
488,414
-0.07(-6.08%)
Feb 14, 2002
1.146
1.146
1.101
1.131
374,586
-0.02(-1.33%)
Feb 13, 2002
1.078
1.146
1.070
1.146
437,780
+0.03(+2.74%)
Feb 12, 2002
1.131
1.177
1.101
1.116
314,139
-0.04(-3.31%)
Feb 11, 2002
1.101
1.169
1.085
1.154
377,202
+0.05(+4.14%)
Feb 08, 2002
1.078
1.169
1.070
1.108
425,220
+0.02(+1.40%)
Feb 07, 2002
1.039
1.185
1.039
1.093
633,905
+0.04(+3.62%)
Feb 06, 2002
1.055
1.101
1.055
1.055
516,282
-0.03(-2.82%)
Feb 05, 2002
1.108
1.108
1.024
1.085
662,427
-0.02(-2.07%)
Feb 04, 2002
1.185
1.185
1.108
1.108
519,291
-0.07(-5.84%)
Feb 01, 2002
1.146
1.231
1.146
1.177
496,787
+0.03(+2.67%)
Jan 31, 2002
1.047
1.200
1.039
1.146
755,714
+0.07(+6.38%)
Jan 30, 2002
1.146
1.146
1.055
1.078
559,851
-0.06(-5.37%)
Jan 29, 2002
0.9936
1.139
0.9172
1.139
2,988,054
+0.15(+14.62%)
Jan 28, 2002
1.070
1.139
0.9936
0.9936
973,557
-0.11(-10.34%)
Jan 25, 2002
1.200
1.200
1.108
1.108
432,023
-0.03(-2.68%)
Jan 24, 2002
1.162
1.169
1.032
1.139
971,856
-0.05(-3.87%)
Jan 23, 2002
1.231
1.284
1.185
1.185
333,895
-0.05(-4.32%)
Jan 22, 2002
1.238
1.307
1.223
1.238
570,187
+0.02(+1.25%)
Jan 21, 2002
1.200
1.276
1.185
1.223
340,176
+0.00(+0.00%)
Jan 18, 2002
1.200
1.276
1.177
1.223
340,176
-0.02(-1.23%)
Jan 17, 2002
1.261
1.292
1.223
1.238
359,278
+0.01(+0.62%)
Jan 16, 2002
1.338
1.338
1.223
1.231
387,277
-0.08(-6.40%)
Jan 15, 2002
1.223
1.338
1.185
1.315
807,918
+0.08(+6.83%)
Jan 14, 2002
1.376
1.383
1.200
1.231
1,182,635
-0.13(-9.55%)
Jan 11, 2002
1.406
1.437
1.338
1.360
487,105
+0.00(+0.00%)
Jan 10, 2002
1.452
1.452
1.322
1.360
762,910
+0.39(+40.16%)
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
.