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
)
23.97
-1.03 (-4.12%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 4, 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 (%)
Dec 31, 2004
2.698
2.721
2.675
2.690
92,109
-0.03(-1.12%)
Dec 30, 2004
2.706
2.790
2.675
2.721
230,403
-0.05(-1.93%)
Dec 29, 2004
2.797
2.851
2.698
2.774
117,099
-0.08(-2.94%)
Dec 28, 2004
2.881
2.897
2.759
2.859
146,668
-0.02(-0.53%)
Dec 27, 2004
2.874
2.920
2.866
2.874
123,248
-0.01(-0.27%)
Dec 23, 2004
2.828
2.920
2.790
2.881
178,723
+0.05(+1.89%)
Dec 22, 2004
2.683
2.859
2.683
2.828
160,406
+0.15(+5.41%)
Dec 21, 2004
2.706
2.713
2.675
2.683
67,511
-0.02(-0.85%)
Dec 20, 2004
2.736
2.736
2.675
2.706
107,678
-0.03(-1.12%)
Dec 17, 2004
2.690
2.820
2.690
2.736
60,839
+0.05(+1.70%)
Dec 16, 2004
2.904
2.920
2.683
2.690
122,594
-0.21(-7.37%)
Dec 15, 2004
2.713
2.904
2.713
2.904
205,152
+0.21(+7.65%)
Dec 14, 2004
2.645
2.843
2.645
2.698
289,149
+0.07(+2.62%)
Dec 13, 2004
2.637
2.667
2.614
2.629
135,023
+0.00(+0.00%)
Dec 10, 2004
2.560
2.637
2.522
2.629
129,528
+0.10(+3.93%)
Dec 09, 2004
2.446
2.568
2.446
2.530
158,836
+0.08(+3.44%)
Dec 08, 2004
2.446
2.492
2.423
2.446
156,742
-0.01(-0.31%)
Dec 07, 2004
2.453
2.469
2.415
2.453
114,744
-0.03(-1.23%)
Dec 06, 2004
2.583
2.591
2.453
2.484
195,208
-0.11(-4.41%)
Dec 03, 2004
2.591
2.614
2.560
2.599
231,319
+0.00(+0.00%)
Dec 02, 2004
2.637
2.645
2.599
2.599
89,099
-0.04(-1.45%)
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
.