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
)
24.53
+0.14 (+0.57%)
Official Closing Price
Updated: 7:00 PM EDT, May 22, 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 (%)
Jul 31, 2003
11.77
12.09
11.04
11.46
274,757
-0.11(-0.99%)
Jul 30, 2003
12.15
12.53
11.31
11.58
486,059
-0.49(-4.05%)
Jul 29, 2003
11.01
12.19
10.97
12.07
714,238
+1.18(+10.81%)
Jul 28, 2003
9.554
11.00
9.363
10.89
1,085,685
+1.15(+11.76%)
Jul 25, 2003
10.70
10.70
9.638
9.745
966,100
-0.53(-5.13%)
Jul 24, 2003
10.85
10.92
10.02
10.27
1,158,168
-0.76(-6.93%)
Jul 23, 2003
11.75
11.76
10.70
11.04
644,372
-0.70(-5.93%)
Jul 22, 2003
12.02
12.08
11.69
11.73
203,320
-0.28(-2.35%)
Jul 21, 2003
12.53
12.53
11.73
12.02
294,906
-0.21(-1.69%)
Jul 18, 2003
11.92
12.61
11.66
12.22
475,199
+0.30(+2.50%)
Jul 17, 2003
11.85
12.21
11.48
11.92
404,155
-0.23(-1.89%)
Jul 16, 2003
12.34
12.80
11.46
12.15
386,754
+0.01(+0.06%)
Jul 15, 2003
13.57
13.60
11.50
12.14
946,474
-1.01(-7.67%)
Jul 14, 2003
12.99
13.34
12.77
13.15
976,959
+0.89(+7.29%)
Jul 11, 2003
11.27
12.53
11.08
12.26
1,355,732
+1.22(+11.08%)
Jul 10, 2003
9.630
11.07
9.630
11.04
1,234,970
+1.58(+16.73%)
Jul 09, 2003
9.248
9.477
8.981
9.455
248,328
+0.34(+3.69%)
Jul 08, 2003
9.432
9.439
9.019
9.118
221,376
-0.12(-1.32%)
Jul 07, 2003
8.820
9.554
8.820
9.241
326,045
+0.23(+2.54%)
Jul 03, 2003
9.088
9.088
8.866
9.011
79,287
-0.08(-0.84%)
Jul 02, 2003
8.331
9.172
8.331
9.088
328,008
+0.57(+6.64%)
Jul 01, 2003
8.614
8.614
8.140
8.522
216,273
-0.08(-0.89%)
Jun 30, 2003
9.126
9.126
8.407
8.598
213,002
-0.34(-3.76%)
Jun 27, 2003
9.172
9.286
8.935
8.935
123,902
-0.10(-1.10%)
Jun 26, 2003
8.759
9.363
8.759
9.034
259,057
+0.28(+3.14%)
Jun 25, 2003
8.132
8.851
8.132
8.759
353,783
+0.44(+5.23%)
Jun 24, 2003
8.897
8.897
7.834
8.323
650,390
-0.57(-6.44%)
Jun 23, 2003
9.630
9.653
8.790
8.897
436,210
-0.54(-5.75%)
Jun 20, 2003
10.43
10.49
9.363
9.439
293,205
-0.62(-6.15%)
Jun 19, 2003
10.28
10.41
9.745
10.06
325,784
+0.16(+1.62%)
Jun 18, 2003
9.355
9.928
9.294
9.898
468,134
+0.73(+8.01%)
Jun 17, 2003
8.598
9.210
8.598
9.164
536,039
+0.66(+7.82%)
Jun 16, 2003
9.172
9.477
8.407
8.499
556,711
-0.66(-7.18%)
Jun 13, 2003
9.325
9.776
9.034
9.156
238,646
-0.21(-2.20%)
Jun 12, 2003
9.516
9.554
8.981
9.363
434,509
-0.12(-1.29%)
Jun 11, 2003
9.821
9.928
9.263
9.485
259,449
-0.29(-2.97%)
Jun 10, 2003
9.546
10.55
9.172
9.776
589,158
+0.34(+3.65%)
Jun 09, 2003
10.62
10.78
8.675
9.432
1,078,750
-1.46(-13.40%)
Jun 06, 2003
11.62
12.08
10.13
10.89
945,951
-0.53(-4.68%)
Jun 05, 2003
10.70
11.46
10.70
11.43
372,492
+0.73(+6.86%)
Jun 04, 2003
9.990
10.89
9.936
10.69
291,112
+0.76(+7.62%)
Jun 03, 2003
9.852
9.936
9.722
9.936
151,378
+0.24(+2.44%)
Jun 02, 2003
9.669
10.07
9.630
9.699
298,569
+0.22(+2.34%)
May 30, 2003
9.898
10.12
9.477
9.477
414,753
-0.08(-0.80%)
May 29, 2003
9.057
9.630
8.988
9.554
300,270
+0.64(+7.20%)
May 28, 2003
9.286
9.401
8.790
8.912
409,912
-0.07(-0.77%)
May 27, 2003
8.797
9.286
8.560
8.981
342,007
+0.50(+5.86%)
May 23, 2003
8.407
9.401
8.407
8.484
612,709
+0.35(+4.32%)
May 22, 2003
7.368
8.163
7.230
8.132
494,302
+0.90(+12.47%)
May 21, 2003
7.192
7.330
6.909
7.230
101,660
+0.05(+0.64%)
May 20, 2003
7.100
7.246
6.841
7.185
203,974
+0.15(+2.17%)
May 19, 2003
7.207
7.406
6.718
7.032
246,627
-0.16(-2.23%)
May 16, 2003
7.223
7.399
7.185
7.192
178,592
-0.03(-0.42%)
May 15, 2003
7.299
7.376
7.032
7.223
358,231
+0.10(+1.39%)
May 14, 2003
7.070
7.414
7.070
7.123
216,535
+0.05(+0.76%)
May 13, 2003
6.306
7.146
6.244
7.070
269,916
+0.76(+11.99%)
May 12, 2003
6.611
6.611
6.114
6.313
461,331
-0.37(-5.60%)
May 09, 2003
7.261
7.406
6.573
6.688
497,965
-0.54(-7.51%)
May 08, 2003
7.032
7.467
6.993
7.230
570,449
+0.24(+3.39%)
May 07, 2003
6.451
7.444
6.313
6.993
1,016,995
+0.66(+10.51%)
May 06, 2003
5.656
6.359
5.656
6.328
847,169
+0.60(+10.40%)
May 05, 2003
5.748
5.809
5.579
5.732
308,906
+0.00(+0.00%)
May 02, 2003
5.732
5.839
5.694
5.732
216,142
+0.05(+0.81%)
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
.