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 (%)
May 29, 2009
7.521
7.521
7.070
7.337
271,987
-0.08(-1.13%)
May 28, 2009
7.544
7.613
7.078
7.421
336,052
-0.02(-0.31%)
May 27, 2009
7.720
7.758
7.307
7.444
582,885
-0.08(-1.12%)
May 26, 2009
7.116
7.704
7.116
7.528
398,356
+0.42(+5.91%)
May 22, 2009
7.177
7.452
6.940
7.108
391,444
-0.02(-0.32%)
May 21, 2009
6.275
7.292
6.137
7.131
621,844
+0.58(+8.87%)
May 20, 2009
7.116
7.597
6.520
6.550
855,012
-0.47(-6.75%)
May 19, 2009
7.200
7.230
6.986
7.024
354,549
-0.16(-2.23%)
May 18, 2009
6.428
7.330
6.344
7.185
1,116,612
+0.92(+14.63%)
May 15, 2009
6.267
6.558
6.199
6.267
381,493
-0.11(-1.80%)
May 14, 2009
5.465
6.520
5.450
6.382
884,023
+1.09(+20.66%)
May 13, 2009
5.098
5.304
5.037
5.289
209,897
+0.07(+1.29%)
May 12, 2009
4.861
5.266
4.861
5.222
276,474
+0.29(+5.84%)
May 11, 2009
5.044
5.044
4.861
4.934
153,936
-0.15(-2.93%)
May 08, 2009
5.006
5.144
4.968
5.083
104,559
+0.08(+1.53%)
May 07, 2009
5.251
5.343
4.968
5.006
314,717
-0.22(-4.24%)
May 06, 2009
5.289
5.427
5.159
5.228
244,994
-0.11(-2.15%)
May 05, 2009
5.236
5.457
5.197
5.343
463,913
+0.11(+2.04%)
May 04, 2009
5.197
5.258
5.159
5.236
271,204
-0.07(-1.30%)
May 01, 2009
5.396
5.633
5.251
5.304
338,332
-0.04(-0.72%)
Apr 30, 2009
5.358
5.610
5.236
5.343
470,305
-0.02(-0.29%)
Apr 29, 2009
5.236
5.442
4.991
5.358
1,083,517
+1.04(+24.07%)
Apr 28, 2009
4.043
4.433
4.043
4.318
524,109
+0.23(+5.61%)
Apr 27, 2009
4.120
4.150
3.944
4.089
226,274
-0.07(-1.65%)
Apr 24, 2009
4.074
4.242
4.058
4.158
269,525
+0.04(+0.93%)
Apr 23, 2009
4.028
4.120
3.936
4.120
179,737
+0.11(+2.67%)
Apr 22, 2009
4.066
4.066
3.852
4.013
243,793
+0.08(+1.94%)
Apr 21, 2009
3.623
4.074
3.623
3.936
162,826
+0.23(+6.19%)
Apr 20, 2009
3.852
3.883
3.592
3.707
190,239
-0.18(-4.53%)
Apr 17, 2009
3.883
3.883
3.760
3.883
75,453
+0.01(+0.20%)
Apr 16, 2009
3.951
3.951
3.760
3.875
169,138
-0.10(-2.50%)
Apr 15, 2009
3.768
3.974
3.699
3.974
148,462
+0.15(+4.02%)
Apr 14, 2009
3.890
3.906
3.806
3.821
176,730
-0.10(-2.55%)
Apr 13, 2009
3.959
3.959
3.783
3.921
56,500
+0.08(+1.99%)
Apr 09, 2009
3.822
3.974
3.799
3.844
188,882
+0.02(+0.60%)
Apr 08, 2009
3.424
3.822
3.401
3.822
186,576
+0.38(+11.11%)
Apr 07, 2009
3.264
3.462
3.264
3.439
59,371
+0.04(+1.12%)
Apr 06, 2009
3.294
3.401
3.256
3.401
52,355
-0.08(-2.20%)
Apr 03, 2009
3.348
3.478
3.256
3.478
67,764
+0.10(+2.94%)
Apr 02, 2009
3.317
3.416
3.180
3.378
67,446
+0.14(+4.25%)
Apr 01, 2009
3.134
3.378
3.134
3.241
62,937
+0.07(+2.17%)
Mar 31, 2009
3.264
3.264
3.019
3.172
90,747
-0.08(-2.35%)
Mar 30, 2009
3.218
3.248
2.950
3.248
148,267
-0.11(-3.41%)
Mar 26, 2009
3.134
3.363
3.134
3.363
123,404
+0.24(+7.58%)
Mar 25, 2009
3.317
3.317
2.912
3.126
204,313
-0.11(-3.31%)
Mar 24, 2009
3.233
3.256
3.088
3.233
132,690
+0.00(+0.00%)
Mar 23, 2009
3.264
3.309
3.195
3.233
168,338
+0.02(+0.71%)
Mar 20, 2009
3.600
3.600
3.057
3.210
166,691
-0.33(-9.29%)
Mar 19, 2009
3.929
3.929
3.508
3.539
259,874
-0.35(-9.04%)
Mar 18, 2009
3.699
3.898
3.569
3.890
105,393
+0.09(+2.41%)
Mar 17, 2009
3.852
3.936
3.760
3.799
116,200
-0.05(-1.39%)
Mar 16, 2009
3.890
4.043
3.799
3.852
93,840
-0.05(-1.18%)
Mar 13, 2009
4.127
4.127
3.860
3.898
0
-0.22(-5.38%)
Mar 12, 2009
4.051
4.127
3.684
4.120
291,555
+0.28(+7.16%)
Mar 11, 2009
3.783
3.967
3.715
3.844
186,198
+0.10(+2.65%)
Mar 10, 2009
3.325
3.768
3.294
3.745
252,757
+0.37(+10.86%)
Mar 09, 2009
3.455
3.585
3.264
3.378
386,493
-0.08(-2.21%)
Mar 06, 2009
3.340
3.569
3.287
3.455
0
+0.08(+2.49%)
Mar 05, 2009
3.363
3.493
3.248
3.371
131,976
-0.11(-3.29%)
Mar 04, 2009
3.531
3.569
3.348
3.485
365,549
+0.30(+9.35%)
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
.