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
)
25.00
-0.74 (-2.87%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 3, 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 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%)
Nov 03, 2008
4.181
4.219
3.974
3.997
93,289
-0.13(-3.15%)
Oct 31, 2008
3.822
4.263
3.783
4.127
143,153
+0.28(+7.36%)
Oct 30, 2008
3.401
3.867
3.401
3.844
105,208
+0.55(+16.71%)
Oct 29, 2008
3.325
3.409
3.103
3.294
255,447
-0.03(-0.92%)
Oct 28, 2008
3.455
3.608
3.225
3.325
175,437
-0.02(-0.46%)
Oct 27, 2008
3.722
3.722
3.294
3.340
149,831
-0.38(-10.27%)
Oct 24, 2008
3.562
3.776
3.478
3.722
94,533
-0.22(-5.62%)
Oct 23, 2008
4.143
4.165
3.852
3.944
102,570
-0.30(-7.03%)
Oct 22, 2008
4.517
4.655
4.081
4.242
136,616
-0.20(-4.48%)
Oct 21, 2008
4.020
4.586
3.944
4.441
211,054
+0.46(+11.52%)
Oct 20, 2008
3.822
4.013
3.745
3.982
125,664
+0.18(+4.62%)
Oct 17, 2008
3.669
3.883
3.646
3.806
103,668
+0.06(+1.63%)
Oct 16, 2008
3.439
3.822
3.432
3.745
65,155
+0.31(+9.13%)
Oct 15, 2008
3.646
3.737
3.401
3.432
93,481
-0.34(-8.93%)
Oct 14, 2008
3.753
3.967
3.646
3.768
108,500
+0.17(+4.67%)
Oct 13, 2008
3.485
3.806
3.485
3.600
115,041
+0.18(+5.13%)
Oct 10, 2008
3.256
3.676
3.126
3.424
141,211
-0.05(-1.54%)
Oct 09, 2008
3.676
3.814
3.470
3.478
129,177
-0.18(-4.81%)
Oct 08, 2008
3.875
4.013
3.386
3.653
181,035
-0.25(-6.46%)
Oct 07, 2008
4.165
4.540
3.890
3.906
221,602
-0.12(-3.04%)
Oct 06, 2008
4.639
4.639
3.883
4.028
218,132
-0.62(-13.32%)
Oct 03, 2008
4.960
5.083
4.555
4.647
0
-0.24(-5.00%)
Oct 02, 2008
5.182
5.182
4.639
4.892
110,308
-0.30(-5.74%)
Oct 01, 2008
5.006
5.442
4.922
5.190
176,458
-0.02(-0.29%)
Sep 30, 2008
4.662
5.205
4.372
5.205
207,902
+0.92(+21.61%)
Sep 29, 2008
5.274
5.434
4.242
4.280
184,108
-0.96(-18.37%)
Sep 26, 2008
5.388
5.465
4.968
5.243
0
-0.23(-4.19%)
Sep 25, 2008
5.541
5.633
5.350
5.472
106,022
-0.09(-1.65%)
Sep 24, 2008
5.717
5.717
5.541
5.564
56,488
-0.21(-3.70%)
Sep 23, 2008
5.625
6.000
5.480
5.778
129,856
+0.05(+0.93%)
Sep 22, 2008
6.046
6.046
5.526
5.725
141,127
-0.24(-3.97%)
Sep 19, 2008
5.618
6.114
5.618
5.962
0
+0.34(+6.12%)
Sep 18, 2008
5.732
5.870
5.404
5.618
192,665
-0.28(-4.67%)
Sep 17, 2008
5.962
6.076
5.683
5.893
229,761
-0.22(-3.63%)
Sep 16, 2008
6.069
6.260
5.182
6.114
268,714
-0.08(-1.23%)
Sep 15, 2008
6.458
6.458
6.114
6.191
132,738
-0.38(-5.81%)
Sep 12, 2008
6.504
6.672
6.466
6.573
106,082
-0.06(-0.92%)
Sep 11, 2008
6.611
6.764
6.481
6.634
69,322
-0.13(-1.92%)
Sep 10, 2008
6.741
6.851
6.688
6.764
143,979
+0.02(+0.34%)
Sep 09, 2008
6.756
6.879
6.734
6.741
212,239
-0.02(-0.23%)
Sep 08, 2008
6.099
6.779
6.099
6.756
161,849
+0.18(+2.79%)
Sep 05, 2008
6.649
6.649
6.405
6.573
0
-0.12(-1.83%)
Sep 04, 2008
6.756
6.756
6.558
6.695
182,965
-0.06(-0.90%)
Sep 03, 2008
6.290
6.756
6.290
6.756
275,919
+0.40(+6.25%)
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
.