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, 2008
4.288
4.357
4.005
4.020
121,185
-0.33(-7.56%)
Jun 27, 2008
4.532
4.548
4.272
4.349
109,519
-0.19(-4.21%)
Jun 26, 2008
4.509
4.548
4.395
4.540
120,303
+0.00(+0.07%)
Jun 25, 2008
4.471
4.701
4.433
4.537
135,072
+0.13(+2.88%)
Jun 24, 2008
4.425
4.494
4.395
4.410
165,554
-0.03(-0.69%)
Jun 23, 2008
4.532
4.532
4.341
4.441
75,224
-0.09(-2.02%)
Jun 20, 2008
4.639
4.647
4.487
4.532
60,433
-0.09(-1.98%)
Jun 19, 2008
4.448
4.670
4.448
4.624
92,453
+0.18(+3.95%)
Jun 18, 2008
4.861
4.907
4.418
4.448
217,840
-0.48(-9.77%)
Jun 17, 2008
5.167
5.197
4.884
4.930
231,789
-0.18(-3.44%)
Jun 16, 2008
4.662
5.151
4.601
5.106
321,219
+0.47(+10.05%)
Jun 13, 2008
4.509
4.662
4.471
4.639
47,489
+0.08(+1.68%)
Jun 12, 2008
4.372
4.662
4.372
4.563
69,225
+0.19(+4.37%)
Jun 11, 2008
4.563
4.639
4.372
4.372
142,158
-0.24(-5.30%)
Jun 10, 2008
4.464
4.616
4.380
4.616
165,363
+0.14(+3.07%)
Jun 09, 2008
4.555
4.586
4.387
4.479
135,066
-0.15(-3.30%)
Jun 06, 2008
4.800
4.800
4.555
4.632
127,252
-0.15(-3.19%)
Jun 05, 2008
4.471
4.792
4.219
4.785
396,688
+0.25(+5.56%)
Jun 04, 2008
4.678
4.723
4.509
4.532
109,479
-0.15(-3.10%)
Jun 03, 2008
4.395
4.792
4.349
4.678
557,850
+0.27(+6.07%)
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
.