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 (%)
Jun 30, 2005
2.331
2.339
2.293
2.324
41,998
+0.01(+0.33%)
Jun 29, 2005
2.293
2.331
2.278
2.316
94,202
+0.04(+1.68%)
Jun 28, 2005
2.270
2.285
2.224
2.278
31,008
+0.04(+1.71%)
Jun 27, 2005
2.270
2.270
2.224
2.239
19,756
+0.00(+0.00%)
Jun 24, 2005
2.224
2.270
2.224
2.239
19,102
-0.03(-1.35%)
Jun 23, 2005
2.285
2.293
2.239
2.270
32,709
+0.00(+0.00%)
Jun 22, 2005
2.285
2.285
2.239
2.270
44,353
-0.01(-0.34%)
Jun 21, 2005
2.285
2.285
2.255
2.278
27,083
-0.02(-0.67%)
Jun 20, 2005
2.255
2.293
2.255
2.293
25,774
-0.02(-0.99%)
Jun 17, 2005
2.255
2.339
2.255
2.316
51,680
-0.02(-0.66%)
Jun 16, 2005
2.339
2.339
2.285
2.331
82,819
+0.02(+0.66%)
Jun 15, 2005
2.270
2.331
2.239
2.316
37,157
-0.03(-1.30%)
Jun 14, 2005
2.293
2.354
2.293
2.346
54,689
+0.05(+1.99%)
Jun 13, 2005
2.232
2.308
2.224
2.301
69,997
+0.06(+2.73%)
Jun 10, 2005
2.201
2.255
2.201
2.239
55,605
+0.02(+0.69%)
Jun 09, 2005
2.255
2.255
2.201
2.224
49,194
-0.04(-1.69%)
Jun 08, 2005
2.293
2.293
2.255
2.262
34,148
-0.02(-1.00%)
Jun 07, 2005
2.216
2.293
2.216
2.285
45,923
-0.01(-0.33%)
Jun 06, 2005
2.339
2.339
2.262
2.293
51,811
-0.05(-1.96%)
Jun 03, 2005
2.316
2.346
2.308
2.339
37,550
+0.01(+0.33%)
Jun 02, 2005
2.331
2.331
2.301
2.331
15,177
-0.02(-0.97%)
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
.