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 (%)
Dec 31, 2019
92.54
94.22
92.15
93.71
250,710
+0.84(+0.90%)
Dec 30, 2019
93.14
94.46
91.50
92.87
238,576
+0.23(+0.25%)
Dec 27, 2019
93.78
94.07
91.87
92.64
171,311
+0.04(+0.05%)
Dec 26, 2019
91.81
93.32
90.53
92.60
242,169
+1.12(+1.22%)
Dec 24, 2019
91.39
92.15
90.56
91.48
196,282
+0.57(+0.62%)
Dec 23, 2019
89.23
91.11
88.85
90.91
339,794
+2.06(+2.31%)
Dec 20, 2019
87.58
90.78
86.11
88.85
824,361
+1.56(+1.78%)
Dec 19, 2019
80.56
90.12
79.47
87.30
1,204,277
+7.02(+8.74%)
Dec 18, 2019
80.07
80.95
77.69
80.28
668,407
+0.91(+1.15%)
Dec 17, 2019
79.57
80.33
77.35
79.37
438,813
-0.48(-0.60%)
Dec 16, 2019
77.37
80.54
77.37
79.85
431,888
+3.37(+4.40%)
Dec 13, 2019
78.62
78.62
76.16
76.48
220,980
-2.50(-3.17%)
Dec 12, 2019
77.42
79.47
77.11
78.99
296,197
+1.98(+2.57%)
Dec 11, 2019
75.56
77.38
75.04
77.01
263,062
+1.45(+1.92%)
Dec 10, 2019
75.65
77.01
74.23
75.56
243,776
+0.31(+0.42%)
Dec 09, 2019
77.13
77.44
74.98
75.25
351,723
-1.40(-1.82%)
Dec 06, 2019
76.97
77.94
76.50
76.64
245,796
+0.38(+0.50%)
Dec 05, 2019
76.03
77.24
75.20
76.26
300,049
-0.39(-0.51%)
Dec 04, 2019
73.49
78.63
73.29
76.65
698,210
+4.24(+5.85%)
Dec 03, 2019
73.14
73.41
71.35
72.41
327,136
-1.64(-2.22%)
Dec 02, 2019
74.40
74.76
72.56
74.05
379,329
-0.34(-0.46%)
Nov 29, 2019
74.81
75.31
73.96
74.39
114,626
-0.18(-0.24%)
Nov 27, 2019
74.39
75.19
73.56
74.57
307,008
+0.30(+0.40%)
Nov 26, 2019
74.20
75.75
73.73
74.27
342,064
+0.71(+0.97%)
Nov 25, 2019
71.05
74.86
71.05
73.56
412,732
+2.84(+4.02%)
Nov 22, 2019
70.25
71.02
69.54
70.72
252,059
+0.85(+1.22%)
Nov 21, 2019
70.50
71.48
68.40
69.86
434,301
-0.76(-1.08%)
Nov 20, 2019
74.37
74.68
70.41
70.63
491,583
-4.40(-5.87%)
Nov 19, 2019
69.59
75.11
68.98
75.03
873,879
+6.45(+9.40%)
Nov 18, 2019
66.28
72.13
65.58
68.58
1,033,671
+3.21(+4.91%)
Nov 15, 2019
65.25
66.50
65.08
65.37
640,487
+0.54(+0.84%)
Nov 14, 2019
67.69
67.69
63.95
64.83
670,739
-2.83(-4.18%)
Nov 13, 2019
67.24
68.50
66.44
67.66
726,961
+0.09(+0.14%)
Nov 12, 2019
67.87
68.24
65.36
67.56
912,314
-0.62(-0.91%)
Nov 11, 2019
62.84
69.81
62.84
68.18
1,829,646
+5.26(+8.35%)
Nov 08, 2019
56.70
62.99
56.27
62.93
4,003,756
-23.39(-27.10%)
Nov 07, 2019
89.70
91.11
86.31
86.32
1,561,705
-3.49(-3.88%)
Nov 06, 2019
94.74
94.92
89.79
89.80
416,294
-5.16(-5.44%)
Nov 05, 2019
94.96
96.15
94.45
94.96
414,583
+0.77(+0.82%)
Nov 04, 2019
93.39
94.47
92.18
94.19
300,242
+1.73(+1.87%)
Nov 01, 2019
94.00
95.32
91.82
92.47
360,894
-1.41(-1.51%)
Oct 31, 2019
95.06
95.37
93.10
93.88
241,187
-1.60(-1.68%)
Oct 30, 2019
93.63
95.62
92.58
95.48
267,493
+2.18(+2.34%)
Oct 29, 2019
90.82
93.59
89.96
93.30
320,175
+2.07(+2.27%)
Oct 28, 2019
92.24
94.47
89.48
91.22
462,559
-0.98(-1.06%)
Oct 25, 2019
90.46
92.78
89.83
92.21
410,526
+1.81(+2.00%)
Oct 24, 2019
90.51
91.55
89.22
90.39
340,282
+0.31(+0.35%)
Oct 23, 2019
89.38
90.74
88.64
90.08
296,348
+0.69(+0.78%)
Oct 22, 2019
86.35
89.45
85.48
89.39
176,607
+3.37(+3.92%)
Oct 21, 2019
85.67
87.16
85.45
86.02
226,063
+0.80(+0.94%)
Oct 18, 2019
86.78
87.24
84.64
85.22
793,755
-1.84(-2.12%)
Oct 17, 2019
86.87
88.30
86.59
87.06
239,672
+0.74(+0.86%)
Oct 16, 2019
84.51
86.74
84.20
86.32
183,057
+1.93(+2.29%)
Oct 15, 2019
83.67
86.03
82.88
84.39
214,494
+0.95(+1.14%)
Oct 14, 2019
82.05
83.73
81.33
83.44
195,776
+1.34(+1.63%)
Oct 11, 2019
81.95
84.01
81.38
82.10
223,698
+1.23(+1.52%)
Oct 10, 2019
83.16
83.91
80.48
80.87
241,141
-2.13(-2.57%)
Oct 09, 2019
83.89
84.37
82.51
83.01
219,076
-0.38(-0.46%)
Oct 08, 2019
86.90
86.90
83.20
83.39
231,648
-4.25(-4.85%)
Oct 07, 2019
86.94
88.67
86.40
87.64
162,210
+0.62(+0.71%)
Oct 04, 2019
86.32
87.11
84.94
87.02
124,670
+1.34(+1.56%)
Oct 03, 2019
84.70
86.26
82.28
85.68
307,812
+0.95(+1.12%)
Oct 02, 2019
87.31
87.40
83.79
84.73
262,415
-2.66(-3.04%)
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
.