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
UNCHANGED
Streaming Delayed 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 31, 2005
2.186
2.247
2.178
2.194
62,801
+0.01(+0.35%)
Mar 30, 2005
2.110
2.255
2.110
2.186
85,044
+0.05(+2.14%)
Mar 29, 2005
2.117
2.171
2.117
2.140
34,933
-0.01(-0.36%)
Mar 28, 2005
2.125
2.178
2.125
2.148
41,998
+0.00(+0.00%)
Mar 24, 2005
2.171
2.171
2.102
2.148
55,213
+0.00(+0.00%)
Mar 23, 2005
2.148
2.186
2.125
2.148
99,174
-0.04(-1.75%)
Mar 22, 2005
2.216
2.224
2.148
2.186
48,017
-0.02(-0.69%)
Mar 21, 2005
2.293
2.293
2.094
2.201
89,884
-0.11(-4.95%)
Mar 18, 2005
2.446
2.461
2.301
2.316
58,745
-0.11(-4.42%)
Mar 17, 2005
2.423
2.484
2.415
2.423
119,454
+0.02(+0.63%)
Mar 16, 2005
2.385
2.408
2.331
2.408
215,750
+0.08(+3.28%)
Mar 15, 2005
2.224
2.362
2.224
2.331
383,875
+0.11(+4.81%)
Mar 14, 2005
2.155
2.308
2.117
2.224
156,742
+0.11(+5.43%)
Mar 11, 2005
2.140
2.140
2.064
2.110
78,633
+0.01(+0.36%)
Mar 10, 2005
2.148
2.201
2.087
2.102
66,072
-0.04(-1.79%)
Mar 09, 2005
2.178
2.178
2.071
2.140
55,605
-0.04(-1.75%)
Mar 08, 2005
2.262
2.262
2.178
2.178
44,615
-0.01(-0.35%)
Mar 07, 2005
2.255
2.293
2.178
2.186
177,022
-0.03(-1.38%)
Mar 04, 2005
2.125
2.255
2.033
2.216
254,608
+0.15(+7.41%)
Mar 03, 2005
1.995
2.064
1.980
2.064
161,976
+0.02(+1.12%)
Mar 02, 2005
2.033
2.071
1.972
2.041
133,061
-0.01(-0.37%)
Mar 01, 2005
2.132
2.171
2.025
2.048
321,728
-0.11(-4.96%)
Feb 28, 2005
2.102
2.293
1.987
2.155
893,093
-0.19(-8.14%)
Feb 25, 2005
2.446
2.484
2.346
2.346
121,809
-0.08(-3.46%)
Feb 24, 2005
2.423
2.499
2.415
2.431
55,998
+0.01(+0.32%)
Feb 23, 2005
2.415
2.484
2.408
2.423
45,531
+0.00(+0.00%)
Feb 22, 2005
2.415
2.461
2.408
2.423
51,418
+0.01(+0.32%)
Feb 18, 2005
2.453
2.478
2.377
2.415
87,268
-0.04(-1.56%)
Feb 17, 2005
2.530
2.538
2.453
2.453
91,978
-0.08(-3.31%)
Feb 16, 2005
2.545
2.560
2.522
2.538
40,821
+0.00(+0.00%)
Feb 15, 2005
2.553
2.560
2.530
2.538
18,971
-0.01(-0.30%)
Feb 14, 2005
2.515
2.576
2.515
2.545
58,876
+0.03(+1.22%)
Feb 11, 2005
2.545
2.545
2.492
2.515
51,680
-0.01(-0.30%)
Feb 10, 2005
2.538
2.553
2.522
2.522
38,073
+0.02(+0.92%)
Feb 09, 2005
2.507
2.538
2.484
2.499
42,914
-0.01(-0.31%)
Feb 08, 2005
2.530
2.545
2.484
2.507
85,174
-0.03(-1.20%)
Feb 07, 2005
2.538
2.545
2.499
2.538
34,802
+0.00(+0.00%)
Feb 04, 2005
2.553
2.553
2.515
2.538
71,175
+0.02(+0.61%)
Feb 03, 2005
2.522
2.538
2.515
2.522
27,999
+0.00(+0.00%)
Feb 02, 2005
2.568
2.568
2.507
2.522
45,269
-0.02(-0.90%)
Feb 01, 2005
2.530
2.545
2.492
2.545
80,464
+0.01(+0.30%)
Jan 31, 2005
2.568
2.568
2.499
2.538
84,913
+0.02(+0.61%)
Jan 28, 2005
2.446
2.545
2.423
2.522
101,791
+0.08(+3.12%)
Jan 27, 2005
2.415
2.446
2.408
2.446
33,755
+0.01(+0.31%)
Jan 26, 2005
2.377
2.446
2.369
2.438
96,950
+0.04(+1.59%)
Jan 25, 2005
2.408
2.476
2.385
2.400
94,071
-0.02(-0.95%)
Jan 24, 2005
2.614
2.614
2.408
2.423
394,342
-0.21(-7.85%)
Jan 21, 2005
2.744
2.752
2.629
2.629
80,595
-0.08(-2.82%)
Jan 20, 2005
2.744
2.774
2.675
2.706
24,859
-0.04(-1.39%)
Jan 19, 2005
2.820
2.820
2.744
2.744
33,494
-0.02(-0.83%)
Jan 18, 2005
2.782
2.828
2.736
2.767
93,025
+0.04(+1.40%)
Jan 14, 2005
2.759
2.790
2.721
2.729
89,754
-0.02(-0.56%)
Jan 13, 2005
2.729
2.767
2.690
2.744
92,109
+0.02(+0.56%)
Jan 12, 2005
2.660
2.729
2.614
2.729
67,119
+0.09(+3.48%)
Jan 11, 2005
2.660
2.667
2.606
2.637
147,060
+0.01(+0.29%)
Jan 10, 2005
2.652
2.713
2.599
2.629
114,874
-0.05(-1.71%)
Jan 07, 2005
2.675
2.713
2.660
2.675
105,977
+0.00(+0.00%)
Jan 06, 2005
2.645
2.736
2.643
2.675
48,278
+0.00(+0.00%)
Jan 05, 2005
2.813
2.813
2.637
2.675
97,866
-0.07(-2.51%)
Jan 04, 2005
2.744
2.820
2.698
2.744
138,032
+0.02(+0.84%)
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
.