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 29, 2023
67.65
68.10
66.90
67.22
107,325
-0.91(-1.34%)
Dec 28, 2023
66.67
68.42
66.67
68.13
192,847
+1.29(+1.93%)
Dec 27, 2023
67.03
67.48
66.02
66.84
127,175
-0.36(-0.54%)
Dec 26, 2023
66.66
67.57
66.59
67.20
150,004
+0.54(+0.81%)
Dec 22, 2023
68.00
69.16
66.50
66.66
140,755
-1.50(-2.20%)
Dec 21, 2023
67.97
68.25
66.28
68.16
141,975
+1.16(+1.73%)
Dec 20, 2023
66.98
69.30
66.46
67.00
195,858
+0.02(+0.03%)
Dec 19, 2023
66.00
67.47
66.00
66.98
183,906
+0.98(+1.48%)
Dec 18, 2023
68.27
68.62
66.00
66.00
179,044
-2.27(-3.33%)
Dec 15, 2023
71.00
72.09
67.93
68.27
715,134
-2.02(-2.87%)
Dec 14, 2023
69.10
70.81
66.55
70.29
513,856
+1.54(+2.24%)
Dec 13, 2023
73.51
73.65
62.15
68.75
1,209,836
-6.66(-8.83%)
Dec 12, 2023
74.62
76.42
72.71
75.41
181,351
+0.77(+1.03%)
Dec 11, 2023
74.73
75.33
74.02
74.64
161,399
-0.17(-0.23%)
Dec 08, 2023
74.89
75.94
74.33
74.81
117,834
-0.15(-0.20%)
Dec 07, 2023
72.23
75.60
72.23
74.96
185,859
+2.76(+3.82%)
Dec 06, 2023
68.80
72.57
68.80
72.20
241,836
+4.07(+5.97%)
Dec 05, 2023
69.00
69.38
67.84
68.13
133,675
-1.61(-2.31%)
Dec 04, 2023
67.75
70.00
67.75
69.74
161,424
+1.43(+2.09%)
Dec 01, 2023
66.30
69.29
65.67
68.31
163,852
+1.93(+2.91%)
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%)
Sep 01, 2023
83.88
83.88
81.99
82.29
118,799
-0.33(-0.40%)
Aug 31, 2023
83.76
84.77
82.44
82.63
127,333
-1.48(-1.76%)
Aug 30, 2023
82.90
85.12
82.73
84.11
119,263
+0.83(+1.00%)
Aug 29, 2023
82.86
84.39
82.82
83.27
127,397
+0.03(+0.04%)
Aug 28, 2023
83.01
84.54
82.49
83.24
124,663
+0.80(+0.97%)
Aug 25, 2023
82.90
83.82
81.31
82.44
159,873
-0.20(-0.24%)
Aug 24, 2023
82.78
84.63
82.29
82.64
163,942
-0.05(-0.06%)
Aug 23, 2023
83.19
83.47
82.17
82.69
163,713
-0.44(-0.53%)
Aug 22, 2023
83.72
84.72
83.00
83.13
124,793
-0.50(-0.60%)
Aug 21, 2023
82.05
84.41
81.72
83.63
173,386
+1.09(+1.32%)
Aug 18, 2023
82.20
83.98
81.60
82.54
178,793
-0.17(-0.20%)
Aug 17, 2023
83.96
84.82
82.22
82.70
164,261
-1.25(-1.49%)
Aug 16, 2023
87.80
88.49
83.74
83.96
192,247
-3.81(-4.34%)
Aug 15, 2023
90.26
90.26
87.54
87.77
143,684
-2.82(-3.11%)
Aug 14, 2023
91.84
91.84
89.96
90.59
157,413
-1.41(-1.53%)
Aug 11, 2023
90.44
92.24
90.10
92.00
113,610
+2.42(+2.70%)
Aug 10, 2023
91.68
94.06
88.97
89.58
141,590
-1.27(-1.40%)
Aug 09, 2023
88.16
92.34
87.50
90.86
161,804
+3.25(+3.71%)
Aug 08, 2023
97.97
97.97
87.03
87.60
430,944
-6.53(-6.94%)
Aug 07, 2023
96.02
96.56
92.30
94.14
288,261
-2.64(-2.72%)
Aug 04, 2023
97.86
99.04
95.62
96.77
230,838
-1.53(-1.55%)
Aug 03, 2023
99.19
100.22
97.73
98.30
126,825
-0.89(-0.90%)
Aug 02, 2023
96.01
101.04
95.53
99.19
210,889
+1.29(+1.32%)
Aug 01, 2023
99.08
99.76
96.02
97.90
205,238
-1.92(-1.92%)
Jul 31, 2023
105.22
106.59
99.16
99.82
197,867
-5.07(-4.83%)
Jul 28, 2023
105.00
107.30
103.76
104.89
167,438
+1.73(+1.68%)
Jul 27, 2023
103.57
103.76
101.06
103.15
196,876
+0.28(+0.28%)
Jul 26, 2023
96.89
103.24
96.89
102.87
258,308
+5.73(+5.90%)
Jul 25, 2023
95.90
97.57
94.92
97.14
116,713
+1.23(+1.29%)
Jul 24, 2023
91.91
96.17
91.91
95.90
221,066
+3.99(+4.34%)
Jul 21, 2023
93.27
93.27
90.99
91.91
174,813
-0.67(-0.72%)
Jul 20, 2023
92.04
93.35
90.14
92.58
111,649
+0.33(+0.36%)
Jul 19, 2023
93.38
93.52
91.78
92.25
126,790
-0.99(-1.06%)
Jul 18, 2023
92.84
94.08
91.54
93.24
109,018
+1.02(+1.10%)
Jul 17, 2023
89.44
92.49
88.90
92.22
131,926
+2.67(+2.99%)
Jul 14, 2023
90.53
90.76
87.36
89.54
177,270
-1.20(-1.33%)
Jul 13, 2023
90.22
91.79
89.95
90.75
123,213
+0.92(+1.03%)
Jul 12, 2023
92.47
92.84
89.74
89.83
274,580
-1.61(-1.76%)
Jul 11, 2023
91.83
92.72
90.46
91.43
130,250
+0.08(+0.09%)
Jul 10, 2023
90.02
92.16
90.02
91.36
162,893
+1.11(+1.23%)
Jul 07, 2023
91.57
94.33
90.07
90.25
255,447
-1.14(-1.24%)
Jul 06, 2023
91.33
91.67
88.44
91.38
149,932
-1.21(-1.31%)
Jul 05, 2023
92.15
93.87
91.54
92.60
194,746
-0.12(-0.13%)
Jul 03, 2023
90.33
93.02
90.33
92.72
161,737
+2.43(+2.69%)
Jun 30, 2023
90.28
90.78
88.06
90.29
172,638
+0.60(+0.67%)
Jun 29, 2023
87.26
90.10
87.22
89.69
207,026
+2.28(+2.61%)
Jun 28, 2023
90.40
90.40
86.78
87.41
253,211
-3.69(-4.05%)
Jun 27, 2023
88.37
91.53
87.60
91.10
343,322
+2.84(+3.22%)
Jun 26, 2023
85.46
88.98
85.21
88.26
235,057
+3.39(+3.99%)
Jun 23, 2023
83.91
88.53
83.91
84.87
534,137
+0.29(+0.34%)
Jun 22, 2023
81.27
85.82
80.39
84.58
403,108
+2.93(+3.59%)
Jun 21, 2023
78.84
81.99
78.06
81.65
281,267
+2.07(+2.60%)
Jun 20, 2023
79.12
80.05
77.99
79.58
196,250
+0.43(+0.55%)
Jun 16, 2023
77.85
79.15
77.00
79.15
511,017
+2.15(+2.80%)
Jun 15, 2023
77.33
77.83
75.57
77.00
216,016
-9.20(-10.67%)
May 08, 2023
87.85
87.85
83.84
86.20
314,284
-1.26(-1.44%)
May 05, 2023
86.38
88.60
84.68
87.46
356,733
+2.74(+3.23%)
May 04, 2023
81.72
85.07
79.58
84.72
332,068
+2.81(+3.43%)
May 03, 2023
84.73
84.97
81.54
81.91
393,781
-2.85(-3.36%)
May 02, 2023
81.49
85.00
77.41
84.75
1,044,234
-2.32(-2.66%)
May 01, 2023
88.01
88.70
86.50
87.07
407,980
-1.04(-1.18%)
Apr 28, 2023
86.86
89.58
86.73
88.11
298,340
+1.69(+1.96%)
Apr 27, 2023
88.30
89.01
85.93
86.42
298,162
-1.25(-1.43%)
Apr 26, 2023
87.75
89.31
87.22
87.67
273,388
+0.39(+0.45%)
Apr 25, 2023
89.95
90.27
87.27
87.27
269,929
-3.19(-3.53%)
Apr 24, 2023
92.92
93.34
90.18
90.46
170,880
-2.20(-2.38%)
Apr 21, 2023
92.78
93.80
91.33
92.67
129,700
-0.30(-0.32%)
Apr 20, 2023
92.20
95.35
91.64
92.96
188,021
-0.05(-0.05%)
Apr 19, 2023
92.96
94.14
92.05
93.01
168,239
-0.15(-0.17%)
Apr 18, 2023
94.44
94.44
90.87
93.17
158,291
-0.43(-0.46%)
Apr 17, 2023
94.76
95.65
92.62
93.60
163,996
-0.69(-0.73%)
Apr 14, 2023
94.53
95.31
93.11
94.29
97,105
-0.24(-0.25%)
Apr 13, 2023
93.82
95.69
93.82
94.53
122,145
+1.32(+1.41%)
Apr 12, 2023
96.01
96.01
92.34
93.21
172,072
-2.04(-2.14%)
Apr 11, 2023
92.94
96.15
92.62
95.25
219,085
+3.46(+3.77%)
Apr 10, 2023
91.52
93.90
91.33
91.79
222,586
+0.07(+0.07%)
Apr 06, 2023
93.08
93.75
91.23
91.72
249,788
-0.94(-1.02%)
Apr 05, 2023
95.07
95.56
92.56
92.67
208,908
-3.26(-3.40%)
Apr 04, 2023
98.53
98.76
94.34
95.93
182,658
-2.61(-2.64%)
Apr 03, 2023
100.13
100.22
97.49
98.53
214,108
-1.13(-1.14%)
Mar 31, 2023
96.14
100.15
95.46
99.67
259,235
+4.83(+5.09%)
Mar 30, 2023
95.21
96.61
94.65
94.84
153,463
+0.60(+0.63%)
Mar 29, 2023
94.00
94.78
93.14
94.24
155,851
+0.90(+0.97%)
Mar 28, 2023
94.78
95.87
93.34
93.34
184,059
-1.93(-2.03%)
Mar 27, 2023
93.14
95.86
93.05
95.27
180,584
+3.25(+3.53%)
Mar 24, 2023
92.49
93.45
91.04
92.02
210,178
-0.28(-0.31%)
Mar 23, 2023
95.62
96.27
91.79
92.31
188,427
-2.29(-2.42%)
Mar 22, 2023
97.36
98.07
94.49
94.59
161,342
-2.77(-2.84%)
Mar 21, 2023
97.77
100.36
97.15
97.36
169,217
+1.70(+1.78%)
Mar 20, 2023
97.91
99.81
95.27
95.66
287,266
-1.45(-1.49%)
Mar 17, 2023
97.63
98.48
95.25
97.11
407,772
-1.62(-1.64%)
Mar 16, 2023
96.41
99.43
95.79
98.72
162,275
+1.37(+1.41%)
Mar 15, 2023
98.97
99.16
96.01
97.35
265,796
-3.63(-3.59%)
Mar 14, 2023
101.94
103.01
99.89
100.98
184,384
+1.92(+1.94%)
Mar 13, 2023
99.58
102.53
98.11
99.06
236,786
-2.01(-1.99%)
Mar 10, 2023
102.71
103.73
99.38
101.08
236,446
-2.81(-2.70%)
Mar 09, 2023
101.43
104.78
100.32
103.88
208,910
+2.45(+2.41%)
Mar 08, 2023
100.76
101.95
100.18
101.44
196,781
+0.70(+0.69%)
Mar 07, 2023
100.21
101.23
98.11
100.74
261,388
+0.84(+0.84%)
Mar 06, 2023
105.55
106.77
99.03
99.89
198,669
-5.81(-5.50%)
Mar 03, 2023
107.97
108.35
105.03
105.71
218,285
-0.82(-0.77%)
Mar 02, 2023
103.32
106.61
102.14
106.53
140,484
+2.24(+2.15%)
Mar 01, 2023
105.78
105.78
101.44
104.29
182,339
-1.68(-1.59%)
Feb 28, 2023
105.56
108.11
105.50
105.97
225,547
+0.38(+0.36%)
Feb 27, 2023
105.32
107.09
104.24
105.59
206,800
+1.64(+1.58%)
Feb 24, 2023
101.21
103.97
101.21
103.95
274,194
+1.30(+1.26%)
Feb 23, 2023
99.18
103.04
98.49
102.65
381,483
+5.41(+5.57%)
Feb 22, 2023
95.55
101.24
90.97
97.24
890,056
-2.41(-2.42%)
Feb 21, 2023
107.58
108.44
99.65
99.65
481,710
-9.33(-8.56%)
Feb 17, 2023
107.47
108.99
105.41
108.98
202,577
+2.09(+1.95%)
Feb 16, 2023
106.98
109.28
106.33
106.89
216,575
-2.09(-1.92%)
Feb 15, 2023
105.44
109.58
104.52
108.98
194,337
+3.19(+3.02%)
Feb 14, 2023
103.23
106.20
102.91
105.78
161,475
+1.24(+1.18%)
Feb 13, 2023
101.89
105.56
101.21
104.55
193,503
+3.40(+3.36%)
Feb 10, 2023
103.29
103.78
99.14
101.14
232,626
-2.30(-2.22%)
Feb 09, 2023
106.89
109.81
102.52
103.44
339,439
-2.32(-2.19%)
Feb 08, 2023
107.85
108.54
105.70
105.75
193,514
-2.90(-2.67%)
Feb 07, 2023
105.92
109.02
105.00
108.66
168,735
+2.73(+2.58%)
Feb 06, 2023
107.95
109.00
105.49
105.92
126,656
-3.55(-3.25%)
Feb 03, 2023
109.63
111.95
108.29
109.48
180,351
-0.44(-0.40%)
Feb 02, 2023
109.80
110.85
107.27
109.92
263,228
+1.24(+1.14%)
Feb 01, 2023
104.94
109.92
102.31
108.68
249,558
+3.36(+3.19%)
Jan 31, 2023
103.67
105.58
100.84
105.33
260,098
+2.75(+2.68%)
Jan 30, 2023
107.14
107.91
102.17
102.58
199,039
-5.37(-4.97%)
Jan 27, 2023
108.68
108.91
104.75
107.95
241,323
-0.53(-0.49%)
Jan 26, 2023
109.37
110.05
107.52
108.48
139,698
-0.01(-0.01%)
Jan 25, 2023
106.89
109.21
104.90
108.49
168,944
+1.34(+1.25%)
Jan 24, 2023
113.53
114.17
107.03
107.14
191,478
-5.96(-5.27%)
Jan 23, 2023
112.01
116.25
111.80
113.11
139,568
+1.38(+1.24%)
Jan 20, 2023
111.19
113.24
110.42
111.73
91,707
+1.57(+1.42%)
Jan 19, 2023
109.63
111.33
108.92
110.16
85,632
-0.02(-0.02%)
Jan 18, 2023
110.58
116.06
109.78
110.18
162,036
-0.47(-0.43%)
Jan 17, 2023
119.45
119.94
107.96
110.65
286,607
-8.80(-7.37%)
Jan 13, 2023
122.86
124.20
119.14
119.45
122,665
-3.71(-3.01%)
Jan 12, 2023
119.01
123.15
117.28
123.15
137,197
+5.27(+4.47%)
Jan 11, 2023
118.72
120.58
115.79
117.88
109,029
+0.14(+0.12%)
Jan 10, 2023
115.78
117.93
114.36
117.74
105,289
+2.29(+1.98%)
Jan 09, 2023
113.41
117.03
113.13
115.45
145,543
+2.32(+2.05%)
Jan 06, 2023
111.27
113.14
110.55
113.14
81,901
+2.74(+2.48%)
Jan 05, 2023
109.82
111.48
108.53
110.39
106,124
-0.35(-0.32%)
Jan 04, 2023
110.03
111.60
109.19
110.74
114,619
+1.97(+1.81%)
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
.