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
)
24.80
+1.97 (+8.63%)
Official Closing Price
Updated: 4:10 PM EDT, May 28, 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 (%)
Feb 29, 2008
3.233
3.287
3.187
3.210
165,901
-0.05(-1.41%)
Feb 28, 2008
3.172
3.287
3.149
3.256
168,731
+0.02(+0.74%)
Feb 27, 2008
3.233
3.279
3.195
3.232
125,995
-0.02(-0.50%)
Feb 26, 2008
3.233
3.355
3.172
3.248
127,173
+0.05(+1.67%)
Feb 25, 2008
3.080
3.202
3.073
3.195
51,026
+0.10(+3.21%)
Feb 22, 2008
3.157
3.157
3.027
3.095
140,368
-0.06(-1.93%)
Feb 21, 2008
3.287
3.287
3.149
3.157
112,519
-0.13(-3.96%)
Feb 20, 2008
3.401
3.432
3.271
3.287
122,626
-0.12(-3.59%)
Feb 19, 2008
3.508
3.516
3.386
3.409
59,792
-0.10(-2.83%)
Feb 18, 2008
3.539
3.592
3.332
3.508
0
+0.00(+0.00%)
Feb 15, 2008
3.539
3.592
3.332
3.508
105,989
-0.05(-1.50%)
Feb 14, 2008
3.623
3.630
3.523
3.562
35,980
-0.05(-1.48%)
Feb 13, 2008
3.424
3.630
3.363
3.615
90,277
+0.17(+4.88%)
Feb 12, 2008
3.256
3.455
3.218
3.447
112,814
+0.16(+4.88%)
Feb 11, 2008
3.256
3.287
3.210
3.287
64,764
-0.02(-0.69%)
Feb 08, 2008
3.340
3.378
3.264
3.309
68,035
-0.05(-1.59%)
Feb 07, 2008
3.508
3.531
3.355
3.363
86,090
-0.14(-3.93%)
Feb 06, 2008
3.592
3.615
3.501
3.501
47,362
-0.08(-2.14%)
Feb 05, 2008
3.730
3.730
3.562
3.577
56,652
-0.12(-3.31%)
Feb 04, 2008
3.745
3.760
3.676
3.699
62,278
-0.01(-0.21%)
Feb 01, 2008
3.745
3.745
3.562
3.707
77,324
+0.02(+0.41%)
Jan 31, 2008
3.661
3.745
3.615
3.692
52,465
+0.03(+0.84%)
Jan 30, 2008
3.730
3.783
3.646
3.661
157,658
-0.06(-1.64%)
Jan 29, 2008
3.768
3.852
3.669
3.722
183,433
-0.02(-0.41%)
Jan 28, 2008
3.562
3.737
3.470
3.737
174,768
+0.26(+7.47%)
Jan 25, 2008
3.386
3.653
3.363
3.478
275,978
+0.15(+4.36%)
Jan 24, 2008
3.157
3.378
3.157
3.332
125,472
+0.20(+6.34%)
Jan 23, 2008
3.042
3.157
2.988
3.134
110,426
+0.04(+1.23%)
Jan 22, 2008
3.004
3.202
2.981
3.095
219,004
-0.19(-5.81%)
Jan 21, 2008
3.439
3.478
3.202
3.287
0
+0.00(+0.00%)
Jan 18, 2008
3.439
3.478
3.202
3.287
212,655
-0.15(-4.44%)
Jan 17, 2008
3.707
3.707
3.439
3.439
118,930
-0.20(-5.46%)
Jan 16, 2008
3.485
3.638
3.432
3.638
95,118
+0.09(+2.59%)
Jan 15, 2008
3.669
3.669
3.546
3.546
43,176
-0.08(-2.32%)
Jan 14, 2008
3.523
3.669
3.485
3.630
67,154
+0.08(+2.37%)
Jan 11, 2008
3.554
3.585
3.516
3.546
61,554
+0.02(+0.65%)
Jan 10, 2008
3.646
3.646
3.439
3.523
158,966
-0.02(-0.65%)
Jan 09, 2008
3.814
3.814
3.516
3.546
210,143
-0.27(-7.01%)
Jan 08, 2008
3.867
3.890
3.738
3.814
126,124
+0.06(+1.63%)
Jan 07, 2008
3.715
3.890
3.715
3.753
68,133
+0.02(+0.61%)
Jan 04, 2008
3.692
3.768
3.523
3.730
274,168
+0.02(+0.62%)
Jan 03, 2008
3.837
3.898
3.707
3.707
154,379
-0.08(-2.02%)
Jan 02, 2008
3.852
3.890
3.669
3.783
270,439
+0.08(+2.06%)
Jan 01, 2008
3.630
3.753
3.554
3.707
0
+0.00(+0.00%)
Dec 31, 2007
3.630
3.753
3.554
3.707
488,656
+0.27(+7.78%)
Dec 28, 2007
3.401
3.539
3.340
3.439
321,399
-0.02(-0.44%)
Dec 27, 2007
3.478
3.493
3.309
3.455
194,685
+0.00(+0.00%)
Dec 26, 2007
3.095
3.493
3.095
3.455
532,768
+0.31(+9.98%)
Dec 24, 2007
2.958
3.202
2.927
3.141
161,845
+0.15(+4.85%)
Dec 21, 2007
2.904
2.996
2.904
2.996
172,312
+0.10(+3.43%)
Dec 20, 2007
2.927
2.996
2.881
2.897
99,174
-0.05(-1.56%)
Dec 19, 2007
2.943
2.988
2.935
2.943
110,164
-0.04(-1.28%)
Dec 18, 2007
2.988
3.088
2.889
2.981
90,670
+0.06(+2.09%)
Dec 17, 2007
2.950
3.103
2.904
2.920
264,028
-0.05(-1.55%)
Dec 14, 2007
2.912
3.011
2.912
2.966
108,202
-0.04(-1.27%)
Dec 13, 2007
2.943
3.050
2.912
3.004
93,679
+0.02(+0.51%)
Dec 12, 2007
3.004
3.118
2.889
2.988
215,488
-0.03(-1.01%)
Dec 11, 2007
3.103
3.134
2.927
3.019
243,225
-0.10(-3.19%)
Dec 10, 2007
3.073
3.134
3.034
3.118
204,105
+0.05(+1.75%)
Dec 07, 2007
3.118
3.134
3.050
3.065
166,817
-0.02(-0.50%)
Dec 06, 2007
3.004
3.126
3.004
3.080
261,412
+0.05(+1.77%)
Dec 05, 2007
3.034
3.126
3.004
3.027
209,731
-0.01(-0.25%)
Dec 04, 2007
3.134
3.218
3.034
3.034
161,060
-0.11(-3.64%)
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
.