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
)
24.80
+1.97 (+8.63%)
Official Closing Price
Updated: 4:10 PM EDT, May 28, 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, 2008
4.662
5.205
4.372
5.205
207,902
+0.92(+21.61%)
Sep 29, 2008
5.274
5.434
4.242
4.280
184,108
-0.96(-18.37%)
Sep 26, 2008
5.388
5.465
4.968
5.243
0
-0.23(-4.19%)
Sep 25, 2008
5.541
5.633
5.350
5.472
106,022
-0.09(-1.65%)
Sep 24, 2008
5.717
5.717
5.541
5.564
56,488
-0.21(-3.70%)
Sep 23, 2008
5.625
6.000
5.480
5.778
129,856
+0.05(+0.93%)
Sep 22, 2008
6.046
6.046
5.526
5.725
141,127
-0.24(-3.97%)
Sep 19, 2008
5.618
6.114
5.618
5.962
0
+0.34(+6.12%)
Sep 18, 2008
5.732
5.870
5.404
5.618
192,665
-0.28(-4.67%)
Sep 17, 2008
5.962
6.076
5.683
5.893
229,761
-0.22(-3.63%)
Sep 16, 2008
6.069
6.260
5.182
6.114
268,714
-0.08(-1.23%)
Sep 15, 2008
6.458
6.458
6.114
6.191
132,738
-0.38(-5.81%)
Sep 12, 2008
6.504
6.672
6.466
6.573
106,082
-0.06(-0.92%)
Sep 11, 2008
6.611
6.764
6.481
6.634
69,322
-0.13(-1.92%)
Sep 10, 2008
6.741
6.851
6.688
6.764
143,979
+0.02(+0.34%)
Sep 09, 2008
6.756
6.879
6.734
6.741
212,239
-0.02(-0.23%)
Sep 08, 2008
6.099
6.779
6.099
6.756
161,849
+0.18(+2.79%)
Sep 05, 2008
6.649
6.649
6.405
6.573
0
-0.12(-1.83%)
Sep 04, 2008
6.756
6.756
6.558
6.695
182,965
-0.06(-0.90%)
Sep 03, 2008
6.290
6.756
6.290
6.756
275,919
+0.40(+6.25%)
Sep 02, 2008
6.237
6.481
6.145
6.359
204,627
+0.02(+0.36%)
Aug 29, 2008
6.497
6.588
6.092
6.336
0
-0.09(-1.43%)
Aug 28, 2008
6.306
6.458
6.061
6.428
358,611
+0.11(+1.82%)
Aug 27, 2008
6.627
6.764
6.229
6.313
302,971
-0.34(-5.17%)
Aug 26, 2008
6.435
6.936
6.206
6.657
449,167
+0.28(+4.44%)
Aug 25, 2008
6.244
6.497
6.053
6.374
298,847
+0.13(+2.08%)
Aug 22, 2008
6.076
6.344
5.992
6.244
234,294
+0.18(+2.90%)
Aug 21, 2008
6.000
6.099
5.778
6.069
145,562
-0.01(-0.13%)
Aug 20, 2008
5.579
6.076
5.549
6.076
91,515
+0.47(+8.31%)
Aug 19, 2008
5.748
5.748
5.411
5.610
162,103
-0.20(-3.42%)
Aug 18, 2008
5.656
6.076
5.625
5.809
341,386
+0.15(+2.70%)
Aug 15, 2008
5.648
5.801
5.572
5.656
0
+0.08(+1.51%)
Aug 14, 2008
5.258
5.648
5.236
5.572
259,846
+0.36(+6.89%)
Aug 13, 2008
4.945
5.243
4.892
5.213
151,196
+0.28(+5.57%)
Aug 12, 2008
4.639
5.044
4.586
4.937
315,038
+0.31(+6.78%)
Aug 11, 2008
4.823
4.882
4.571
4.624
340,364
-0.24(-4.87%)
Aug 08, 2008
4.502
4.915
4.104
4.861
305,639
+0.32(+7.07%)
Aug 07, 2008
4.257
4.746
4.257
4.540
378,790
+0.50(+12.50%)
Aug 06, 2008
3.951
4.242
3.906
4.036
134,712
+0.02(+0.57%)
Aug 05, 2008
4.013
4.013
3.844
4.013
100,934
+0.05(+1.16%)
Aug 04, 2008
4.165
4.165
3.898
3.967
86,013
-0.15(-3.71%)
Aug 01, 2008
4.204
4.204
4.089
4.120
49,087
-0.03(-0.74%)
Jul 31, 2008
4.013
4.150
3.997
4.150
47,140
+0.10(+2.45%)
Jul 30, 2008
4.051
4.135
3.959
4.051
60,839
-0.02(-0.56%)
Jul 29, 2008
4.074
4.165
3.699
4.074
96,944
+0.37(+10.12%)
Jul 28, 2008
3.997
3.997
3.676
3.699
158,953
-0.28(-6.92%)
Jul 25, 2008
4.204
4.295
3.974
3.974
82,917
-0.13(-3.17%)
Jul 24, 2008
4.571
4.571
3.997
4.104
102,701
-0.11(-2.72%)
Jul 23, 2008
4.005
4.326
4.005
4.219
101,288
+0.12(+2.99%)
Jul 22, 2008
3.921
4.120
3.898
4.097
65,425
+0.18(+4.48%)
Jul 21, 2008
3.898
3.974
3.875
3.921
43,187
+0.02(+0.59%)
Jul 18, 2008
3.967
4.028
3.875
3.898
63,179
-0.11(-2.67%)
Jul 17, 2008
4.036
4.036
3.890
4.005
112,818
-0.05(-1.32%)
Jul 16, 2008
3.898
4.058
3.844
4.058
79,442
+0.19(+4.94%)
Jul 15, 2008
3.829
3.997
3.699
3.867
106,513
-0.02(-0.39%)
Jul 14, 2008
3.799
3.951
3.760
3.883
72,242
+0.08(+2.21%)
Jul 11, 2008
3.646
3.829
3.546
3.799
146,456
-0.02(-0.40%)
Jul 10, 2008
3.906
3.913
3.768
3.814
50,841
-0.10(-2.54%)
Jul 09, 2008
3.829
3.979
3.829
3.913
77,089
+0.05(+1.19%)
Jul 08, 2008
3.722
3.883
3.684
3.867
119,851
+0.09(+2.43%)
Jul 07, 2008
3.875
3.944
3.661
3.776
105,581
-0.06(-1.59%)
Jul 04, 2008
3.646
3.921
3.630
3.837
127,715
+0.00(+0.00%)
Jul 03, 2008
3.646
3.921
3.630
3.837
127,715
+0.17(+4.58%)
Jul 02, 2008
3.974
4.043
3.646
3.669
242,522
-0.36(-8.92%)
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
.