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
)
33.71
+0.21 (+0.63%)
Official Closing Price
Updated: 7:00 PM EDT, Apr 26, 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, 2021
180.08
180.23
174.32
174.33
202,153
-5.37(-2.99%)
Sep 29, 2021
182.81
186.12
178.70
179.69
106,811
-2.89(-1.58%)
Sep 28, 2021
189.97
190.04
181.72
182.58
115,924
-7.68(-4.04%)
Sep 27, 2021
184.34
192.87
183.50
190.26
104,870
+5.95(+3.23%)
Sep 24, 2021
190.02
190.08
184.02
184.32
174,278
-4.57(-2.42%)
Sep 23, 2021
189.37
192.04
188.19
188.89
175,606
+0.47(+0.25%)
Sep 22, 2021
194.15
194.83
188.30
188.42
160,301
-5.52(-2.85%)
Sep 21, 2021
197.77
198.89
192.88
193.94
99,311
-2.06(-1.05%)
Sep 20, 2021
192.77
198.01
192.56
196.00
101,526
-1.39(-0.71%)
Sep 17, 2021
195.14
199.54
194.28
197.39
307,855
+3.55(+1.83%)
Sep 16, 2021
196.57
197.68
193.81
193.84
106,335
-2.88(-1.46%)
Sep 15, 2021
198.10
199.78
189.68
196.72
213,625
-0.38(-0.19%)
Sep 14, 2021
209.25
210.18
196.09
197.10
199,128
-12.61(-6.01%)
Sep 13, 2021
212.18
212.18
207.00
209.71
121,466
+0.05(+0.02%)
Sep 10, 2021
210.14
212.82
207.50
209.67
107,747
+1.31(+0.63%)
Sep 09, 2021
213.89
214.18
208.14
208.35
164,674
-5.85(-2.73%)
Sep 08, 2021
210.60
214.24
208.55
214.21
153,747
+2.23(+1.05%)
Sep 07, 2021
211.97
215.38
211.03
211.98
122,117
+0.14(+0.07%)
Sep 03, 2021
206.68
213.96
204.16
211.83
141,978
+3.10(+1.49%)
Sep 02, 2021
208.31
214.85
207.83
208.73
210,959
+2.27(+1.10%)
Sep 01, 2021
206.51
211.25
202.45
206.47
112,644
+1.56(+0.76%)
Aug 31, 2021
209.31
210.38
204.10
204.90
209,529
-3.12(-1.50%)
Aug 30, 2021
208.99
210.93
206.34
208.02
160,370
-0.30(-0.14%)
Aug 27, 2021
199.33
208.60
199.33
208.32
121,017
+8.38(+4.19%)
Aug 26, 2021
201.50
203.67
198.57
199.94
79,203
+0.23(+0.12%)
Aug 25, 2021
200.50
203.86
199.58
199.70
119,448
-1.26(-0.63%)
Aug 24, 2021
204.18
205.76
198.40
200.96
142,024
-3.16(-1.55%)
Aug 23, 2021
201.28
205.13
201.28
204.12
89,658
+3.73(+1.86%)
Aug 20, 2021
197.44
201.67
196.82
200.39
88,281
+4.18(+2.13%)
Aug 19, 2021
197.88
202.05
196.11
196.21
115,580
-4.06(-2.02%)
Aug 18, 2021
205.41
206.83
199.97
200.26
84,024
-4.41(-2.15%)
Aug 17, 2021
206.79
208.06
197.63
204.67
157,118
-4.85(-2.32%)
Aug 16, 2021
209.93
212.82
208.88
209.52
95,875
-2.67(-1.26%)
Aug 13, 2021
210.22
213.42
210.22
212.19
99,683
-0.16(-0.08%)
Aug 12, 2021
213.00
216.06
210.29
212.35
93,118
-2.54(-1.18%)
Aug 11, 2021
217.67
218.09
211.25
214.90
118,198
-1.01(-0.47%)
Aug 10, 2021
220.53
220.98
215.19
215.91
131,428
-4.21(-1.91%)
Aug 09, 2021
232.86
234.18
218.79
220.11
228,505
-13.24(-5.68%)
Aug 06, 2021
234.21
236.57
226.94
233.36
179,469
-0.68(-0.29%)
Aug 05, 2021
265.57
265.57
232.53
234.04
256,664
-24.24(-9.38%)
Aug 04, 2021
253.10
262.56
252.13
258.28
171,675
+1.94(+0.76%)
Aug 03, 2021
252.12
258.07
248.33
256.34
117,433
+5.10(+2.03%)
Aug 02, 2021
258.95
261.37
251.02
251.24
91,426
-5.46(-2.13%)
Jul 30, 2021
254.40
260.47
253.74
256.70
106,606
+3.56(+1.41%)
Jul 29, 2021
252.24
257.99
251.86
253.14
66,526
+1.29(+0.51%)
Jul 28, 2021
248.73
255.33
245.47
251.84
62,927
+5.30(+2.15%)
Jul 27, 2021
252.53
253.53
244.55
246.55
67,057
-9.05(-3.54%)
Jul 26, 2021
253.51
255.89
248.16
255.59
88,571
+2.67(+1.06%)
Jul 23, 2021
249.61
255.16
248.81
252.92
60,629
+5.47(+2.21%)
Jul 22, 2021
255.18
255.18
246.88
247.45
57,003
-5.16(-2.04%)
Jul 21, 2021
250.84
254.57
246.74
252.62
65,104
+3.57(+1.43%)
Jul 20, 2021
237.99
250.57
237.99
249.05
110,239
+13.19(+5.59%)
Jul 19, 2021
235.31
239.28
233.31
235.86
82,682
-2.64(-1.11%)
Jul 16, 2021
248.60
248.60
236.56
238.50
81,899
-7.49(-3.04%)
Jul 15, 2021
239.00
246.14
238.77
245.99
70,543
+4.96(+2.06%)
Jul 14, 2021
250.24
251.67
239.85
241.03
77,454
-7.63(-3.07%)
Jul 13, 2021
254.22
256.36
247.85
248.66
108,233
-6.18(-2.42%)
Jul 12, 2021
257.48
257.48
251.95
254.84
86,217
-0.70(-0.27%)
Jul 09, 2021
252.83
257.54
251.39
255.54
105,804
+4.76(+1.90%)
Jul 08, 2021
254.00
254.85
249.06
250.78
80,479
-8.40(-3.24%)
Jul 07, 2021
255.71
259.53
252.48
259.18
81,981
+3.73(+1.46%)
Jul 06, 2021
257.14
262.91
254.44
255.45
106,647
-1.67(-0.65%)
Jul 02, 2021
257.14
259.54
253.38
257.12
124,250
-0.31(-0.12%)
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
.