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
)
18.80
+0.12 (+0.64%)
Official Closing Price
Updated: 7:00 PM EDT, Sep 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 (%)
Nov 30, 2023
66.50
67.26
65.45
66.38
118,642
+0.48(+0.73%)
Nov 29, 2023
65.82
66.57
65.35
65.90
119,622
+0.48(+0.73%)
Nov 28, 2023
65.08
65.83
64.64
65.42
159,006
+0.46(+0.71%)
Nov 27, 2023
66.02
66.29
64.72
64.96
175,921
-1.25(-1.89%)
Nov 24, 2023
66.50
67.42
65.69
66.21
74,926
-0.29(-0.44%)
Nov 22, 2023
65.99
67.22
65.99
66.50
119,669
+0.74(+1.13%)
Nov 21, 2023
67.22
67.60
65.72
65.76
110,862
-1.74(-2.58%)
Nov 20, 2023
66.37
67.54
65.70
67.50
151,211
+1.00(+1.50%)
Nov 17, 2023
66.75
67.50
66.12
66.50
177,663
+0.14(+0.21%)
Nov 16, 2023
68.09
68.09
66.08
66.36
180,029
-2.09(-3.05%)
Nov 15, 2023
67.18
69.22
67.18
68.45
264,507
+1.89(+2.84%)
Nov 14, 2023
63.82
67.86
63.82
66.56
241,539
+4.39(+7.06%)
Nov 13, 2023
65.13
65.13
61.94
62.17
227,817
-3.23(-4.94%)
Nov 10, 2023
65.12
65.50
63.43
65.40
172,532
+0.56(+0.86%)
Nov 09, 2023
66.00
66.67
63.34
64.84
259,068
-1.08(-1.64%)
Nov 08, 2023
68.50
69.32
65.16
65.92
275,995
-2.97(-4.31%)
Nov 07, 2023
69.10
71.69
67.11
68.89
319,930
-1.77(-2.50%)
Nov 06, 2023
69.92
72.17
69.33
70.66
352,659
+0.74(+1.06%)
Nov 03, 2023
70.58
71.61
69.67
69.92
186,915
+1.03(+1.50%)
Nov 02, 2023
69.37
69.57
67.89
68.89
210,811
+0.17(+0.25%)
Nov 01, 2023
69.00
69.00
67.40
68.72
174,892
-0.44(-0.64%)
Oct 31, 2023
69.34
70.00
68.44
69.16
123,524
-0.09(-0.13%)
Oct 30, 2023
70.76
71.22
68.68
69.25
108,628
-0.33(-0.47%)
Oct 27, 2023
71.07
71.45
69.01
69.58
142,318
-1.57(-2.21%)
Oct 26, 2023
70.27
72.63
70.03
71.15
130,367
+1.12(+1.60%)
Oct 25, 2023
70.72
71.31
69.53
70.03
141,253
-1.26(-1.77%)
Oct 24, 2023
70.67
72.31
70.67
71.29
120,045
+1.55(+2.22%)
Oct 23, 2023
72.89
73.42
69.43
69.74
158,889
-4.01(-5.44%)
Oct 20, 2023
75.07
75.41
73.47
73.75
104,502
-1.11(-1.48%)
Oct 19, 2023
75.58
76.74
74.73
74.86
175,568
-1.60(-2.09%)
Oct 18, 2023
75.15
77.69
73.50
76.46
153,266
+1.27(+1.69%)
Oct 17, 2023
73.09
75.70
73.09
75.19
111,869
+1.51(+2.05%)
Oct 16, 2023
73.10
75.19
73.10
73.68
146,581
+1.10(+1.52%)
Oct 13, 2023
70.93
73.27
70.93
72.58
278,905
+2.00(+2.83%)
Oct 12, 2023
72.70
72.82
69.58
70.58
187,659
-1.94(-2.68%)
Oct 11, 2023
74.74
75.01
72.23
72.52
143,623
-2.11(-2.83%)
Oct 10, 2023
73.12
75.28
73.02
74.63
143,012
+1.72(+2.36%)
Oct 09, 2023
73.34
74.57
72.63
72.91
101,439
-0.96(-1.30%)
Oct 06, 2023
72.14
74.11
70.55
73.87
165,404
+1.45(+2.00%)
Oct 05, 2023
73.46
74.31
71.17
72.42
171,885
-1.03(-1.40%)
Oct 04, 2023
74.58
75.40
72.40
73.45
185,829
-0.92(-1.24%)
Oct 03, 2023
75.60
75.60
73.50
74.37
196,888
-1.34(-1.77%)
Oct 02, 2023
74.84
76.83
73.25
75.71
242,161
+0.86(+1.15%)
Sep 29, 2023
77.03
77.71
74.69
74.85
187,125
-1.60(-2.09%)
Sep 28, 2023
76.79
77.46
76.08
76.45
146,976
-0.17(-0.22%)
Sep 27, 2023
77.71
79.25
76.46
76.62
157,110
-0.19(-0.25%)
Sep 26, 2023
77.17
77.78
76.73
76.81
142,570
-0.95(-1.22%)
Sep 25, 2023
76.96
78.14
77.19
77.76
195,486
+0.24(+0.31%)
Sep 22, 2023
80.00
80.98
77.46
77.52
189,010
-2.10(-2.64%)
Sep 21, 2023
81.14
82.51
79.39
79.62
177,924
-2.47(-3.01%)
Sep 20, 2023
81.99
83.60
81.41
82.09
187,299
+1.19(+1.47%)
Sep 19, 2023
80.30
81.12
80.06
80.90
99,538
+0.49(+0.61%)
Sep 18, 2023
79.35
81.06
78.46
80.41
164,906
+0.86(+1.08%)
Sep 15, 2023
80.88
80.97
78.37
79.55
393,859
-1.33(-1.65%)
Sep 14, 2023
79.89
81.23
79.65
80.88
142,619
+1.45(+1.83%)
Sep 13, 2023
80.80
81.03
78.95
79.43
132,759
-0.84(-1.05%)
Sep 12, 2023
81.14
81.78
79.17
80.28
168,367
-0.86(-1.06%)
Sep 11, 2023
80.18
81.27
79.40
81.14
173,230
+1.57(+1.97%)
Sep 08, 2023
78.16
79.68
77.22
79.57
121,858
+1.71(+2.20%)
Sep 07, 2023
78.89
79.40
77.34
77.86
154,388
-1.00(-1.27%)
Sep 06, 2023
81.18
81.30
78.38
78.85
137,125
-2.31(-2.85%)
Sep 05, 2023
81.76
81.93
80.27
81.17
162,470
-1.13(-1.37%)
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
.