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 (%)
May 31, 2007
6.443
6.741
6.229
6.672
1,348,340
+0.32(+5.05%)
May 30, 2007
5.962
6.367
5.900
6.351
1,178,841
+0.45(+7.64%)
May 29, 2007
5.618
6.153
5.610
5.900
1,653,255
+0.31(+5.46%)
May 25, 2007
5.121
5.618
5.075
5.595
853,318
+0.52(+10.24%)
May 24, 2007
5.297
5.343
5.014
5.075
408,211
-0.26(-4.87%)
May 23, 2007
5.373
5.434
4.777
5.335
591,121
-0.03(-0.57%)
May 22, 2007
4.968
5.396
4.892
5.365
1,095,367
+0.37(+7.50%)
May 21, 2007
4.999
5.052
4.892
4.991
384,268
-0.04(-0.76%)
May 18, 2007
4.892
5.136
4.815
5.029
475,330
+0.20(+4.11%)
May 17, 2007
4.830
4.930
4.777
4.830
208,161
-0.06(-1.25%)
May 16, 2007
4.937
4.953
4.716
4.892
376,548
-0.06(-1.23%)
May 15, 2007
5.083
5.144
4.892
4.953
451,387
-0.12(-2.41%)
May 14, 2007
5.113
5.388
5.037
5.075
407,949
-0.05(-1.04%)
May 11, 2007
4.915
5.335
4.853
5.129
1,316,088
-0.22(-4.14%)
May 10, 2007
5.388
5.450
5.297
5.350
459,891
-0.03(-0.57%)
May 09, 2007
5.320
5.457
5.304
5.381
409,650
+0.02(+0.43%)
May 08, 2007
5.312
5.419
5.205
5.358
286,140
+0.00(+0.00%)
May 07, 2007
5.511
5.450
5.236
5.358
590,598
-0.15(-2.64%)
May 04, 2007
5.480
5.518
5.411
5.503
326,045
+0.02(+0.42%)
May 03, 2007
5.564
5.717
5.472
5.480
233,995
-0.07(-1.24%)
May 02, 2007
5.472
5.579
5.427
5.549
207,245
+0.13(+2.40%)
May 01, 2007
5.625
5.648
5.365
5.419
400,439
-0.16(-2.88%)
Apr 30, 2007
5.824
5.847
5.503
5.579
425,627
-0.24(-4.20%)
Apr 27, 2007
5.518
5.832
5.518
5.824
660,726
+0.31(+5.54%)
Apr 26, 2007
5.564
5.610
5.427
5.518
389,109
+0.16(+3.00%)
Apr 25, 2007
5.450
5.511
5.358
5.358
351,689
-0.12(-2.23%)
Apr 24, 2007
5.472
5.541
5.388
5.480
388,324
-0.02(-0.28%)
Apr 23, 2007
5.579
5.610
5.480
5.495
227,525
-0.12(-2.18%)
Apr 20, 2007
5.648
5.771
5.541
5.618
284,570
-0.02(-0.27%)
Apr 19, 2007
5.618
5.709
5.511
5.633
245,188
-0.05(-0.81%)
Apr 18, 2007
5.572
5.717
5.465
5.679
497,049
+0.11(+1.92%)
Apr 17, 2007
5.679
5.679
5.465
5.572
301,710
-0.11(-2.02%)
Apr 16, 2007
5.312
5.709
5.236
5.686
561,159
+0.37(+6.90%)
Apr 13, 2007
5.320
5.427
5.197
5.320
794,572
-0.11(-1.97%)
Apr 12, 2007
5.434
5.434
5.350
5.427
385,184
+0.03(+0.57%)
Apr 11, 2007
5.495
5.495
5.350
5.396
415,407
-0.10(-1.81%)
Apr 10, 2007
5.526
5.526
5.465
5.495
215,488
-0.03(-0.55%)
Apr 09, 2007
5.472
5.595
5.427
5.526
602,635
+0.02(+0.42%)
Apr 05, 2007
5.847
5.847
5.427
5.503
922,662
-0.34(-5.88%)
Apr 04, 2007
5.962
5.962
5.755
5.847
494,432
-0.10(-1.67%)
Apr 03, 2007
5.801
6.038
5.801
5.946
943,857
+0.14(+2.37%)
Apr 02, 2007
5.503
5.908
5.503
5.809
1,105,572
+0.34(+6.15%)
Mar 30, 2007
5.602
5.618
5.442
5.472
388,193
+0.05(+0.85%)
Mar 29, 2007
5.717
5.717
5.365
5.427
658,764
-0.15(-2.74%)
Mar 28, 2007
5.388
5.717
5.383
5.579
1,403,749
+0.24(+4.43%)
Mar 27, 2007
5.044
5.350
5.044
5.343
1,040,807
+0.30(+5.91%)
Mar 26, 2007
4.953
5.151
4.953
5.044
674,464
+0.10(+2.01%)
Mar 23, 2007
4.968
5.044
4.853
4.945
455,705
-0.06(-1.22%)
Mar 22, 2007
4.861
5.121
4.785
5.006
787,769
+0.15(+3.15%)
Mar 21, 2007
4.800
4.892
4.655
4.853
416,977
+0.06(+1.28%)
Mar 20, 2007
4.754
4.853
4.662
4.792
461,069
+0.05(+0.97%)
Mar 19, 2007
5.190
5.251
4.723
4.746
1,206,840
-0.37(-7.31%)
Mar 16, 2007
5.090
5.236
4.968
5.121
902,382
+0.04(+0.75%)
Mar 15, 2007
4.662
5.121
4.624
5.083
932,736
+0.47(+10.28%)
Mar 14, 2007
4.762
4.823
4.525
4.609
829,113
-0.08(-1.63%)
Mar 13, 2007
4.693
4.899
4.593
4.685
672,109
-0.01(-0.16%)
Mar 12, 2007
4.861
5.044
4.662
4.693
880,009
-0.40(-7.81%)
Mar 09, 2007
5.037
5.129
4.983
5.090
799,806
+0.10(+1.99%)
Mar 08, 2007
5.358
5.427
4.892
4.991
2,348,392
-0.37(-6.85%)
Mar 07, 2007
6.267
6.298
5.174
5.358
3,203,412
-0.90(-14.40%)
Mar 06, 2007
6.176
6.420
6.160
6.259
349,988
+0.16(+2.62%)
Mar 05, 2007
6.168
6.237
6.076
6.099
430,846
-0.15(-2.33%)
Mar 02, 2007
6.550
6.550
6.191
6.244
493,255
-0.32(-4.89%)
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
.