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
)
25.00
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 3, 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, 2006
6.909
7.062
6.573
7.055
453,219
+0.20(+2.90%)
Mar 30, 2006
6.252
6.886
6.252
6.856
617,288
+0.52(+8.20%)
Mar 29, 2006
6.267
6.336
6.145
6.336
183,171
+0.03(+0.48%)
Mar 28, 2006
6.061
6.306
5.962
6.306
176,760
+0.32(+5.36%)
Mar 27, 2006
6.038
6.069
5.900
5.985
83,866
-0.05(-0.89%)
Mar 24, 2006
6.000
6.107
5.931
6.038
42,260
+0.05(+0.77%)
Mar 23, 2006
6.114
6.344
5.801
5.992
100,613
-0.02(-0.38%)
Mar 22, 2006
6.092
6.145
5.893
6.015
92,109
-0.08(-1.38%)
Mar 21, 2006
6.344
6.405
5.847
6.099
221,114
-0.21(-3.27%)
Mar 20, 2006
6.191
6.497
6.114
6.306
500,451
+0.12(+1.98%)
Mar 17, 2006
6.206
6.336
6.000
6.183
334,157
-0.07(-1.10%)
Mar 16, 2006
5.656
6.336
5.656
6.252
1,089,348
+0.89(+16.52%)
Mar 15, 2006
5.350
5.365
5.159
5.365
172,050
+0.02(+0.29%)
Mar 14, 2006
5.236
5.373
5.159
5.350
71,306
+0.19(+3.70%)
Mar 13, 2006
5.006
5.167
4.930
5.159
131,883
+0.15(+2.90%)
Mar 10, 2006
5.037
5.083
5.006
5.014
47,624
-0.03(-0.61%)
Mar 09, 2006
5.151
5.159
5.037
5.044
18,317
-0.03(-0.60%)
Mar 08, 2006
5.022
5.098
5.022
5.075
45,400
-0.02(-0.45%)
Mar 07, 2006
5.197
5.197
5.006
5.098
52,727
-0.21(-3.89%)
Mar 06, 2006
5.197
5.320
5.159
5.304
87,137
-0.01(-0.14%)
Mar 03, 2006
5.350
5.365
5.312
5.312
145,621
-0.05(-1.00%)
Mar 02, 2006
5.274
5.365
5.274
5.365
48,409
+0.02(+0.29%)
Mar 01, 2006
5.335
5.358
5.274
5.350
64,895
+0.01(+0.14%)
Feb 28, 2006
5.358
5.381
5.251
5.343
98,912
-0.02(-0.29%)
Feb 27, 2006
5.335
5.388
5.320
5.358
51,942
+0.02(+0.43%)
Feb 24, 2006
5.197
5.388
5.197
5.335
104,015
+0.08(+1.60%)
Feb 23, 2006
5.106
5.274
5.106
5.251
83,343
+0.08(+1.48%)
Feb 22, 2006
5.151
5.213
5.106
5.174
82,688
+0.02(+0.45%)
Feb 21, 2006
5.098
5.167
5.006
5.151
66,334
+0.05(+0.90%)
Feb 17, 2006
4.930
5.121
4.930
5.106
73,530
+0.06(+1.21%)
Feb 16, 2006
5.014
5.167
4.922
5.044
85,436
+0.08(+1.54%)
Feb 15, 2006
4.846
5.060
4.815
4.968
137,509
+0.18(+3.72%)
Feb 14, 2006
4.739
4.838
4.739
4.790
69,474
+0.05(+1.08%)
Feb 13, 2006
4.624
4.853
4.624
4.739
31,924
-0.08(-1.59%)
Feb 10, 2006
4.846
4.846
4.647
4.815
55,998
-0.02(-0.32%)
Feb 09, 2006
4.670
4.853
4.578
4.830
183,825
+0.05(+1.12%)
Feb 08, 2006
4.915
4.915
4.601
4.777
146,144
-0.12(-2.50%)
Feb 07, 2006
5.159
5.159
4.769
4.899
179,639
-0.33(-6.29%)
Feb 06, 2006
5.121
5.228
5.044
5.228
103,622
-0.01(-0.15%)
Feb 03, 2006
5.083
5.304
5.067
5.236
229,095
+0.11(+2.24%)
Feb 02, 2006
5.052
5.151
5.014
5.121
177,545
+0.06(+1.21%)
Feb 01, 2006
4.876
5.067
4.838
5.060
161,191
+0.17(+3.44%)
Jan 31, 2006
4.930
4.960
4.777
4.892
71,436
-0.05(-1.08%)
Jan 30, 2006
4.853
4.968
4.800
4.945
147,060
+0.17(+3.52%)
Jan 27, 2006
4.739
4.892
4.632
4.777
216,927
+0.10(+2.12%)
Jan 26, 2006
4.509
4.769
4.433
4.678
308,644
+0.17(+3.73%)
Jan 25, 2006
4.487
4.555
4.479
4.509
107,547
+0.01(+0.17%)
Jan 24, 2006
4.548
4.586
4.425
4.502
134,238
+0.11(+2.42%)
Jan 23, 2006
4.456
4.456
4.288
4.396
157,527
-0.03(-0.67%)
Jan 20, 2006
4.555
4.578
4.364
4.425
66,465
-0.13(-2.85%)
Jan 19, 2006
4.601
4.701
4.555
4.555
124,556
-0.02(-0.33%)
Jan 18, 2006
4.433
4.739
4.433
4.571
232,758
+0.18(+4.18%)
Jan 17, 2006
4.402
4.471
4.295
4.387
72,222
-0.05(-1.20%)
Jan 13, 2006
4.509
4.509
4.395
4.441
39,905
-0.11(-2.35%)
Jan 12, 2006
4.395
4.548
4.250
4.548
154,649
+0.19(+4.39%)
Jan 11, 2006
4.808
4.899
4.357
4.357
270,047
-0.42(-8.80%)
Jan 10, 2006
4.624
4.800
4.593
4.777
183,171
+0.15(+3.31%)
Jan 09, 2006
4.525
4.693
4.357
4.624
120,239
+0.13(+2.89%)
Jan 06, 2006
4.318
4.601
4.318
4.494
161,583
-0.07(-1.51%)
Jan 05, 2006
4.204
4.624
4.196
4.563
199,526
+0.32(+7.57%)
Jan 04, 2006
4.127
4.349
4.127
4.242
126,126
+0.11(+2.78%)
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
.