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 (%)
Apr 30, 2003
5.633
5.694
5.205
5.579
197,040
+0.00(+0.00%)
Apr 29, 2003
5.434
5.694
5.350
5.579
491,031
+0.19(+3.55%)
Apr 28, 2003
4.731
5.503
4.731
5.388
463,686
+0.70(+14.82%)
Apr 25, 2003
4.624
4.739
4.586
4.693
52,988
-0.08(-1.76%)
Apr 24, 2003
4.655
4.830
4.257
4.777
133,715
+0.11(+2.46%)
Apr 23, 2003
4.762
4.762
4.624
4.662
62,932
-0.06(-1.29%)
Apr 22, 2003
4.800
4.930
4.593
4.723
197,563
-0.03(-0.64%)
Apr 21, 2003
4.242
4.777
4.127
4.754
433,070
+0.52(+12.27%)
Apr 17, 2003
4.188
4.272
4.089
4.234
133,584
+0.08(+2.03%)
Apr 16, 2003
4.196
4.196
3.974
4.150
100,351
+0.02(+0.56%)
Apr 15, 2003
3.974
4.272
3.974
4.127
77,062
+0.01(+0.19%)
Apr 14, 2003
4.158
4.272
4.005
4.120
168,779
-0.19(-4.43%)
Apr 11, 2003
3.860
4.326
3.844
4.311
418,416
+0.49(+12.80%)
Apr 10, 2003
3.814
3.913
3.745
3.822
43,176
+0.07(+1.83%)
Apr 09, 2003
3.707
3.814
3.661
3.753
55,605
+0.08(+2.08%)
Apr 08, 2003
3.799
3.799
3.676
3.676
22,373
-0.05(-1.23%)
Apr 07, 2003
3.669
3.890
3.669
3.722
57,437
+0.05(+1.46%)
Apr 04, 2003
3.676
3.745
3.592
3.669
38,989
-0.08(-2.04%)
Apr 03, 2003
3.837
3.898
3.745
3.745
82,427
-0.08(-2.00%)
Apr 02, 2003
3.883
3.982
3.745
3.822
80,072
+0.00(+0.00%)
Apr 01, 2003
4.051
4.165
3.822
3.822
300,925
+0.05(+1.21%)
Mar 31, 2003
3.241
3.829
3.210
3.776
191,545
+0.46(+13.82%)
Mar 28, 2003
3.569
3.569
3.134
3.317
68,166
-0.24(-6.67%)
Mar 27, 2003
3.600
3.615
3.554
3.554
34,279
-0.11(-2.92%)
Mar 26, 2003
3.646
3.684
3.623
3.661
47,493
-0.01(-0.21%)
Mar 25, 2003
3.707
3.707
3.630
3.669
19,756
-0.02(-0.62%)
Mar 24, 2003
3.707
3.753
3.669
3.692
139,864
-0.13(-3.40%)
Mar 21, 2003
3.783
3.944
3.554
3.822
277,112
+0.07(+1.83%)
Mar 20, 2003
3.776
3.799
3.676
3.753
53,643
+0.01(+0.20%)
Mar 19, 2003
3.669
3.745
3.478
3.745
83,473
+0.11(+3.16%)
Mar 18, 2003
3.822
3.829
3.592
3.630
76,932
-0.24(-6.31%)
Mar 17, 2003
3.516
4.013
3.516
3.875
59,007
+0.23(+6.29%)
Mar 14, 2003
3.791
3.791
3.600
3.646
112,388
-0.18(-4.79%)
Mar 13, 2003
3.248
3.829
3.248
3.829
189,582
+0.58(+17.88%)
Mar 12, 2003
3.592
3.592
3.172
3.248
89,099
-0.27(-7.61%)
Mar 11, 2003
3.523
3.638
3.462
3.516
37,026
+0.07(+2.00%)
Mar 10, 2003
3.745
3.745
3.447
3.447
93,679
-0.37(-9.80%)
Mar 07, 2003
3.936
4.120
3.822
3.822
76,801
-0.23(-5.66%)
Mar 06, 2003
3.822
4.058
3.791
4.051
90,408
+0.23(+6.00%)
Mar 05, 2003
3.883
3.898
3.585
3.822
174,143
-0.24(-6.02%)
Mar 04, 2003
4.433
4.433
3.898
4.066
244,272
-0.26(-6.01%)
Mar 03, 2003
4.089
4.387
4.089
4.326
254,347
+0.28(+6.79%)
Feb 28, 2003
3.699
4.081
3.699
4.051
306,027
+0.39(+10.65%)
Feb 27, 2003
3.485
3.669
3.478
3.661
39,643
+0.25(+7.40%)
Feb 26, 2003
3.248
3.630
3.248
3.409
51,418
+0.12(+3.72%)
Feb 25, 2003
3.439
3.439
3.256
3.287
18,709
-0.23(-6.52%)
Feb 24, 2003
3.539
3.585
3.432
3.516
23,812
+0.00(+0.00%)
Feb 21, 2003
3.309
3.577
3.309
3.516
90,800
+0.13(+3.84%)
Feb 20, 2003
3.623
3.623
3.287
3.386
62,670
-0.24(-6.74%)
Feb 19, 2003
3.676
3.776
3.562
3.630
50,503
+0.03(+0.85%)
Feb 18, 2003
3.478
3.638
3.409
3.600
62,932
+0.24(+7.29%)
Feb 14, 2003
3.348
3.363
3.225
3.355
44,222
+0.08(+2.57%)
Feb 13, 2003
3.019
3.355
3.019
3.271
83,735
+0.31(+10.31%)
Feb 12, 2003
3.141
3.172
2.828
2.966
116,052
-0.24(-7.62%)
Feb 11, 2003
3.363
3.363
3.172
3.210
52,073
-0.11(-3.45%)
Feb 10, 2003
3.424
3.424
3.271
3.325
41,213
-0.02(-0.68%)
Feb 07, 2003
3.317
3.439
3.309
3.348
71,306
-0.01(-0.23%)
Feb 06, 2003
3.363
3.363
3.210
3.355
91,062
+0.07(+2.09%)
Feb 05, 2003
3.149
3.516
3.149
3.287
72,352
+0.11(+3.61%)
Feb 04, 2003
3.478
3.478
3.149
3.172
155,826
-0.34(-9.78%)
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
.