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, 2004
5.962
6.114
5.732
6.030
152,294
-0.05(-0.75%)
Apr 29, 2004
6.260
6.306
5.969
6.076
105,847
-0.07(-1.12%)
Apr 28, 2004
6.611
6.619
5.732
6.145
427,706
-0.54(-8.11%)
Apr 27, 2004
6.688
6.764
6.634
6.688
95,772
+0.00(+0.00%)
Apr 26, 2004
6.871
6.871
6.649
6.688
105,585
-0.10(-1.46%)
Apr 23, 2004
6.871
6.871
6.688
6.787
100,744
-0.03(-0.45%)
Apr 22, 2004
6.764
6.841
6.749
6.818
73,268
+0.06(+0.91%)
Apr 21, 2004
6.810
6.886
6.688
6.756
91,585
-0.05(-0.79%)
Apr 20, 2004
6.978
6.986
6.764
6.810
84,259
-0.14(-1.98%)
Apr 19, 2004
6.948
7.001
6.841
6.948
133,846
+0.11(+1.56%)
Apr 16, 2004
7.177
7.177
6.734
6.841
155,957
-0.29(-4.07%)
Apr 15, 2004
6.810
7.215
6.810
7.131
113,043
+0.21(+3.09%)
Apr 14, 2004
6.993
7.070
6.688
6.917
108,202
-0.08(-1.09%)
Apr 13, 2004
7.192
7.192
6.879
6.993
127,696
-0.11(-1.61%)
Apr 12, 2004
6.894
7.528
6.894
7.108
327,746
+0.24(+3.45%)
Apr 08, 2004
6.734
6.879
6.734
6.871
99,828
+0.03(+0.45%)
Apr 07, 2004
6.649
6.856
6.649
6.841
125,734
+0.11(+1.59%)
Apr 06, 2004
6.550
6.764
6.550
6.734
206,722
+0.12(+1.85%)
Apr 05, 2004
6.611
6.688
6.581
6.611
131,360
-0.07(-1.03%)
Apr 02, 2004
6.527
6.756
6.527
6.680
142,743
-0.04(-0.57%)
Apr 01, 2004
6.802
6.856
6.535
6.718
158,051
-0.15(-2.22%)
Mar 31, 2004
6.871
6.879
6.642
6.871
90,800
+0.04(+0.56%)
Mar 30, 2004
6.672
6.856
6.665
6.833
75,231
+0.12(+1.82%)
Mar 29, 2004
6.879
6.955
6.688
6.711
181,994
-0.16(-2.34%)
Mar 26, 2004
6.986
6.993
6.848
6.871
52,988
-0.10(-1.43%)
Mar 25, 2004
6.764
6.986
6.756
6.971
116,837
+0.23(+3.40%)
Mar 24, 2004
6.703
6.848
6.588
6.741
127,827
+0.04(+0.57%)
Mar 23, 2004
6.802
6.879
6.588
6.703
201,227
-0.12(-1.79%)
Mar 22, 2004
7.055
7.055
6.688
6.825
260,103
-0.21(-2.93%)
Mar 19, 2004
7.070
7.070
7.024
7.032
60,446
-0.02(-0.33%)
Mar 18, 2004
6.955
7.070
6.726
7.055
166,555
-0.09(-1.28%)
Mar 17, 2004
7.261
7.337
7.116
7.146
116,706
-0.10(-1.37%)
Mar 16, 2004
8.063
8.323
6.497
7.246
776,648
-0.63(-7.96%)
Mar 15, 2004
7.796
7.911
7.681
7.872
224,254
+0.28(+3.62%)
Mar 12, 2004
7.949
7.949
7.452
7.597
168,648
-0.29(-3.68%)
Mar 11, 2004
7.888
7.995
7.643
7.888
171,003
-0.08(-1.05%)
Mar 10, 2004
7.635
8.025
7.483
7.972
237,469
+0.47(+6.32%)
Mar 09, 2004
7.643
7.834
7.490
7.498
153,210
-0.15(-1.90%)
Mar 08, 2004
7.949
7.949
7.628
7.643
301,710
-0.30(-3.75%)
Mar 05, 2004
7.651
7.949
7.651
7.941
183,564
+0.05(+0.58%)
Mar 04, 2004
8.178
8.178
7.834
7.895
180,555
-0.11(-1.34%)
Mar 03, 2004
8.362
8.369
7.872
8.002
232,366
-0.31(-3.68%)
Mar 02, 2004
8.446
8.537
8.033
8.308
343,447
+0.06(+0.74%)
Mar 01, 2004
8.102
8.293
7.880
8.247
530,543
+0.77(+10.33%)
Feb 27, 2004
7.330
7.551
7.330
7.475
270,570
+0.23(+3.16%)
Feb 26, 2004
6.795
7.253
6.787
7.246
247,151
+0.45(+6.64%)
Feb 25, 2004
6.573
6.795
6.573
6.795
73,661
+0.15(+2.18%)
Feb 24, 2004
6.504
6.726
6.359
6.649
209,077
-0.04(-0.57%)
Feb 23, 2004
6.802
6.810
6.542
6.688
116,444
-0.13(-1.91%)
Feb 20, 2004
6.871
6.871
6.649
6.818
124,818
+0.05(+0.79%)
Feb 19, 2004
6.818
6.841
6.588
6.764
152,425
+0.05(+0.68%)
Feb 18, 2004
6.764
6.856
6.611
6.718
135,808
+0.01(+0.11%)
Feb 17, 2004
6.993
7.016
6.688
6.711
170,742
-0.14(-2.01%)
Feb 13, 2004
7.016
7.016
6.497
6.848
337,690
+0.02(+0.34%)
Feb 12, 2004
7.261
7.261
6.802
6.825
308,906
-0.34(-4.70%)
Feb 11, 2004
7.185
7.368
7.108
7.162
211,040
-0.02(-0.32%)
Feb 10, 2004
7.070
7.261
7.047
7.185
220,983
+0.16(+2.29%)
Feb 09, 2004
6.917
7.223
6.871
7.024
187,358
+0.08(+1.10%)
Feb 06, 2004
6.581
7.062
6.581
6.948
283,392
+0.37(+5.70%)
Feb 05, 2004
6.864
6.871
6.283
6.573
444,453
-0.29(-4.23%)
Feb 04, 2004
7.032
7.307
6.649
6.864
466,172
-0.14(-1.97%)
Feb 03, 2004
7.185
7.185
6.726
7.001
336,774
-0.03(-0.43%)
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
.