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: 4:10 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 (%)
Sep 30, 2004
3.287
3.432
3.287
3.424
97,604
+0.11(+3.23%)
Sep 29, 2004
3.363
3.439
3.302
3.317
52,465
-0.04(-1.14%)
Sep 28, 2004
3.149
3.363
3.149
3.355
72,614
+0.20(+6.30%)
Sep 27, 2004
3.248
3.287
3.134
3.157
110,949
-0.08(-2.36%)
Sep 24, 2004
3.508
3.531
3.210
3.233
164,723
-0.20(-5.79%)
Sep 23, 2004
3.462
3.585
3.401
3.432
115,136
+0.02(+0.45%)
Sep 22, 2004
3.485
3.630
3.363
3.416
204,890
-0.04(-1.11%)
Sep 21, 2004
3.822
3.883
3.439
3.455
341,746
-0.26(-7.00%)
Sep 20, 2004
3.401
3.814
3.401
3.715
402,454
+0.31(+9.21%)
Sep 17, 2004
3.248
3.401
3.180
3.401
173,882
+0.20(+6.21%)
Sep 16, 2004
3.103
3.224
3.103
3.202
120,893
+0.05(+1.45%)
Sep 15, 2004
3.355
3.539
3.095
3.157
466,041
-0.10(-3.05%)
Sep 14, 2004
2.744
3.287
2.744
3.256
380,343
+0.53(+19.33%)
Sep 13, 2004
2.599
2.736
2.599
2.729
77,193
+0.13(+5.00%)
Sep 10, 2004
2.629
2.637
2.599
2.599
60,054
-0.01(-0.29%)
Sep 09, 2004
2.522
2.660
2.522
2.606
121,809
+0.09(+3.65%)
Sep 08, 2004
2.591
2.599
2.469
2.515
70,651
-0.03(-1.20%)
Sep 07, 2004
2.484
2.599
2.484
2.545
55,867
+0.01(+0.30%)
Sep 03, 2004
2.530
2.560
2.492
2.538
47,232
-0.02(-0.60%)
Sep 02, 2004
2.545
2.553
2.522
2.553
25,905
+0.04(+1.52%)
Sep 01, 2004
2.560
2.560
2.461
2.515
59,007
-0.05(-1.79%)
Aug 31, 2004
2.583
2.599
2.492
2.560
35,456
+0.00(+0.00%)
Aug 30, 2004
2.606
2.637
2.530
2.560
52,073
-0.04(-1.47%)
Aug 27, 2004
2.538
2.652
2.484
2.599
87,922
+0.08(+3.03%)
Aug 26, 2004
2.469
2.522
2.461
2.522
40,690
+0.05(+1.85%)
Aug 25, 2004
2.469
2.507
2.431
2.476
105,847
+0.01(+0.31%)
Aug 24, 2004
2.591
2.591
2.408
2.469
131,360
+0.05(+2.22%)
Aug 23, 2004
2.599
2.599
2.369
2.415
267,561
-0.18(-6.78%)
Aug 20, 2004
2.629
2.752
2.522
2.591
122,332
-0.11(-4.24%)
Aug 19, 2004
2.859
2.859
2.614
2.706
67,773
-0.12(-4.32%)
Aug 18, 2004
2.935
2.943
2.599
2.828
160,144
-0.03(-1.07%)
Aug 17, 2004
2.904
2.943
2.790
2.859
220,591
+0.25(+9.68%)
Aug 16, 2004
2.354
2.675
2.316
2.606
155,695
+0.28(+11.80%)
Aug 13, 2004
2.530
2.622
2.255
2.331
289,280
-0.20(-7.85%)
Aug 12, 2004
2.675
2.675
2.507
2.530
105,062
-0.18(-6.50%)
Aug 11, 2004
2.752
2.767
2.652
2.706
73,007
-0.01(-0.28%)
Aug 10, 2004
2.713
2.828
2.652
2.713
32,185
+0.05(+2.01%)
Aug 09, 2004
2.637
2.828
2.637
2.660
55,998
+0.02(+0.87%)
Aug 06, 2004
2.790
2.790
2.599
2.637
113,304
-0.17(-5.99%)
Aug 05, 2004
3.134
3.134
2.752
2.805
88,184
-0.27(-8.71%)
Aug 04, 2004
3.149
3.180
3.057
3.073
67,773
+0.00(+0.00%)
Aug 03, 2004
3.050
3.103
2.943
3.073
110,033
+0.06(+2.03%)
Aug 02, 2004
2.782
3.019
2.706
3.011
108,202
+0.26(+9.44%)
Jul 30, 2004
2.790
2.866
2.675
2.752
197,040
-0.01(-0.28%)
Jul 29, 2004
2.660
2.790
2.614
2.759
195,862
+0.12(+4.64%)
Jul 28, 2004
2.713
2.729
2.560
2.637
97,866
-0.05(-1.71%)
Jul 27, 2004
2.744
2.790
2.675
2.683
108,856
-0.02(-0.85%)
Jul 26, 2004
2.752
2.820
2.683
2.706
195,601
-0.12(-4.32%)
Jul 23, 2004
2.935
2.943
2.713
2.828
66,726
-0.06(-2.12%)
Jul 22, 2004
2.973
3.042
2.797
2.889
172,312
-0.09(-3.08%)
Jul 21, 2004
2.790
3.248
2.767
2.981
424,304
+0.21(+7.73%)
Jul 20, 2004
2.797
2.813
2.698
2.767
112,127
-0.05(-1.90%)
Jul 19, 2004
3.004
3.118
2.820
2.820
312,700
-0.11(-3.91%)
Jul 16, 2004
2.652
2.973
2.484
2.935
511,441
+0.29(+10.98%)
Jul 15, 2004
2.599
2.690
2.576
2.645
122,725
+0.05(+1.76%)
Jul 14, 2004
2.637
2.729
2.583
2.599
178,854
+0.00(+0.00%)
Jul 13, 2004
2.859
2.859
2.576
2.599
193,900
-0.16(-5.82%)
Jul 12, 2004
2.912
2.981
2.683
2.759
239,562
-0.22(-7.44%)
Jul 09, 2004
2.981
3.095
2.943
2.981
117,622
-0.08(-2.50%)
Jul 08, 2004
3.019
3.088
2.981
3.057
68,558
+0.00(+0.00%)
Jul 07, 2004
3.233
3.233
2.881
3.057
227,002
-0.04(-1.23%)
Jul 06, 2004
3.554
3.554
2.996
3.095
793,526
-0.76(-19.64%)
Jul 02, 2004
3.898
3.936
3.669
3.852
221,637
-0.04(-0.98%)
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
.