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 (%)
Mar 29, 2002
0.6344
0.7261
0.6038
0.7261
500,189
+0.00(+0.00%)
Mar 28, 2002
0.6344
0.7261
0.6038
0.7261
499,928
+0.10(+15.85%)
Mar 27, 2002
0.6267
0.6726
0.6114
0.6267
599,364
+0.00(+0.00%)
Mar 26, 2002
0.6420
0.6497
0.6114
0.6267
249,506
+0.00(+0.00%)
Mar 25, 2002
0.6191
0.6497
0.6191
0.6267
227,263
-0.01(-1.20%)
Mar 22, 2002
0.6420
0.6420
0.6114
0.6344
302,756
+0.01(+1.22%)
Mar 21, 2002
0.6191
0.6497
0.6114
0.6267
453,873
+0.01(+1.23%)
Mar 20, 2002
0.6726
0.6726
0.6114
0.6191
403,893
-0.05(-6.90%)
Mar 19, 2002
0.6497
0.6802
0.6114
0.6650
622,260
+0.02(+2.35%)
Mar 18, 2002
0.6497
0.6802
0.6344
0.6497
217,974
-0.03(-4.49%)
Mar 15, 2002
0.6497
0.6879
0.6420
0.6802
347,110
-0.02(-2.20%)
Mar 14, 2002
0.7261
0.7414
0.6344
0.6955
503,198
-0.02(-3.19%)
Mar 13, 2002
0.7337
0.7720
0.7032
0.7185
437,126
+0.02(+2.17%)
Mar 12, 2002
0.6497
0.7337
0.6497
0.7032
719,341
+0.05(+8.24%)
Mar 11, 2002
0.6267
0.6726
0.6114
0.6497
671,716
+0.05(+7.60%)
Mar 08, 2002
0.6267
0.6650
0.5962
0.6038
809,619
-0.02(-3.66%)
Mar 07, 2002
0.6114
0.6420
0.5962
0.6267
615,980
+0.03(+5.13%)
Mar 06, 2002
0.6726
0.6802
0.5809
0.5962
893,878
-0.05(-8.24%)
Mar 05, 2002
0.6114
0.7108
0.6038
0.6497
786,068
+0.05(+8.97%)
Mar 04, 2002
0.6420
0.6497
0.5809
0.5962
939,147
-0.05(-7.14%)
Mar 01, 2002
0.7261
0.7261
0.6420
0.6420
818,123
-0.08(-10.64%)
Feb 28, 2002
0.8790
0.8790
0.6879
0.7185
1,226,334
-0.15(-17.54%)
Feb 27, 2002
0.7949
0.9783
0.7261
0.8713
2,636,495
+0.08(+9.62%)
Feb 26, 2002
0.5503
0.8025
0.5197
0.7949
1,664,115
+0.18(+28.40%)
Feb 22, 2002
0.6497
0.6726
0.5044
0.6191
2,034,253
-0.01(-1.22%)
Feb 21, 2002
0.7567
0.7872
0.6267
0.6267
1,646,975
-0.12(-16.33%)
Feb 20, 2002
0.8102
0.8102
0.6114
0.7490
3,207,337
-0.11(-13.27%)
Feb 19, 2002
1.032
1.032
0.7796
0.8637
2,030,458
-0.20(-18.70%)
Feb 18, 2002
1.108
1.108
0.9936
1.062
488,414
+0.00(+0.00%)
Feb 15, 2002
1.108
1.108
0.9936
1.062
488,414
-0.07(-6.08%)
Feb 14, 2002
1.146
1.146
1.101
1.131
374,586
-0.02(-1.33%)
Feb 13, 2002
1.078
1.146
1.070
1.146
437,780
+0.03(+2.74%)
Feb 12, 2002
1.131
1.177
1.101
1.116
314,139
-0.04(-3.31%)
Feb 11, 2002
1.101
1.169
1.085
1.154
377,202
+0.05(+4.14%)
Feb 08, 2002
1.078
1.169
1.070
1.108
425,220
+0.02(+1.40%)
Feb 07, 2002
1.039
1.185
1.039
1.093
633,905
+0.04(+3.62%)
Feb 06, 2002
1.055
1.101
1.055
1.055
516,282
-0.03(-2.82%)
Feb 05, 2002
1.108
1.108
1.024
1.085
662,427
-0.02(-2.07%)
Feb 04, 2002
1.185
1.185
1.108
1.108
519,291
-0.07(-5.84%)
Feb 01, 2002
1.146
1.231
1.146
1.177
496,787
+0.03(+2.67%)
Jan 31, 2002
1.047
1.200
1.039
1.146
755,714
+0.07(+6.38%)
Jan 30, 2002
1.146
1.146
1.055
1.078
559,851
-0.06(-5.37%)
Jan 29, 2002
0.9936
1.139
0.9172
1.139
2,988,054
+0.15(+14.62%)
Jan 28, 2002
1.070
1.139
0.9936
0.9936
973,557
-0.11(-10.34%)
Jan 25, 2002
1.200
1.200
1.108
1.108
432,023
-0.03(-2.68%)
Jan 24, 2002
1.162
1.169
1.032
1.139
971,856
-0.05(-3.87%)
Jan 23, 2002
1.231
1.284
1.185
1.185
333,895
-0.05(-4.32%)
Jan 22, 2002
1.238
1.307
1.223
1.238
570,187
+0.02(+1.25%)
Jan 21, 2002
1.200
1.276
1.185
1.223
340,176
+0.00(+0.00%)
Jan 18, 2002
1.200
1.276
1.177
1.223
340,176
-0.02(-1.23%)
Jan 17, 2002
1.261
1.292
1.223
1.238
359,278
+0.01(+0.62%)
Jan 16, 2002
1.338
1.338
1.223
1.231
387,277
-0.08(-6.40%)
Jan 15, 2002
1.223
1.338
1.185
1.315
807,918
+0.08(+6.83%)
Jan 14, 2002
1.376
1.383
1.200
1.231
1,182,635
-0.13(-9.55%)
Jan 11, 2002
1.406
1.437
1.338
1.360
487,105
+0.00(+0.00%)
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
.