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 (%)
Jun 30, 2004
4.066
4.081
3.974
4.058
65,287
-0.02(-0.53%)
Jun 29, 2004
4.005
4.112
3.990
4.080
92,763
+0.08(+2.07%)
Jun 28, 2004
4.036
4.127
3.997
3.997
161,845
+0.00(+0.00%)
Jun 25, 2004
4.127
4.150
3.974
3.997
110,557
-0.12(-2.97%)
Jun 24, 2004
4.120
4.150
3.913
4.120
195,862
-0.01(-0.19%)
Jun 23, 2004
3.829
4.127
3.783
4.127
308,644
+0.37(+9.98%)
Jun 22, 2004
3.653
3.822
3.638
3.753
245,057
+0.10(+2.72%)
Jun 21, 2004
3.806
3.837
3.638
3.653
237,076
-0.15(-4.02%)
Jun 18, 2004
3.974
3.990
3.630
3.806
296,214
-0.18(-4.60%)
Jun 17, 2004
4.165
4.204
3.951
3.990
158,574
-0.13(-3.15%)
Jun 16, 2004
4.204
4.204
3.944
4.120
152,163
-0.08(-2.00%)
Jun 15, 2004
4.540
4.540
4.051
4.204
341,615
-0.31(-6.78%)
Jun 14, 2004
4.731
4.731
4.311
4.509
168,518
-0.21(-4.38%)
Jun 10, 2004
4.808
4.808
4.624
4.716
76,801
-0.08(-1.75%)
Jun 09, 2004
4.662
4.830
4.624
4.800
119,977
+0.08(+1.62%)
Jun 08, 2004
4.823
4.884
4.701
4.723
137,902
-0.08(-1.59%)
Jun 07, 2004
4.777
4.876
4.586
4.800
322,774
+0.29(+6.44%)
Jun 04, 2004
4.731
4.769
4.204
4.509
375,763
-0.10(-2.16%)
Jun 03, 2004
5.266
5.266
4.586
4.609
544,020
-0.65(-12.35%)
Jun 02, 2004
5.541
5.602
5.121
5.258
179,900
-0.34(-6.01%)
Jun 01, 2004
5.549
5.610
5.541
5.595
67,904
-0.05(-0.95%)
May 28, 2004
5.641
5.656
5.579
5.648
18,709
-0.01(-0.14%)
May 27, 2004
5.656
5.725
5.618
5.656
33,363
+0.00(+0.00%)
May 26, 2004
5.541
5.702
5.541
5.656
56,914
+0.02(+0.27%)
May 25, 2004
5.694
5.771
5.595
5.641
85,698
-0.12(-2.12%)
May 24, 2004
5.541
5.885
5.541
5.763
117,884
+0.08(+1.34%)
May 21, 2004
5.732
5.923
5.641
5.686
42,129
-0.09(-1.59%)
May 20, 2004
5.801
5.916
5.771
5.778
45,531
-0.02(-0.26%)
May 19, 2004
5.732
5.832
5.618
5.793
81,380
+0.06(+1.07%)
May 18, 2004
5.679
5.801
5.541
5.732
68,035
+0.02(+0.27%)
May 17, 2004
5.732
5.732
5.427
5.717
91,978
-0.09(-1.58%)
May 14, 2004
5.671
5.885
5.579
5.809
104,931
+0.21(+3.83%)
May 13, 2004
5.923
5.923
5.587
5.595
119,584
-0.40(-6.63%)
May 12, 2004
6.076
6.107
5.427
5.992
155,565
-0.05(-0.76%)
May 11, 2004
5.679
6.046
5.679
6.038
98,781
+0.36(+6.33%)
May 10, 2004
5.656
5.702
5.518
5.679
148,630
-0.05(-0.80%)
May 07, 2004
5.725
5.939
5.625
5.725
125,080
+0.00(+0.00%)
May 06, 2004
5.679
5.732
5.534
5.725
145,229
+0.05(+0.81%)
May 05, 2004
5.740
5.878
5.648
5.679
86,744
-0.05(-0.93%)
May 04, 2004
5.541
5.732
5.350
5.732
550,431
+0.17(+3.02%)
May 03, 2004
6.038
6.038
5.350
5.564
412,005
-0.47(-7.73%)
Apr 30, 2004
5.962
6.114
5.732
6.030
152,294
-0.05(-0.75%)
Apr 29, 2004
6.260
6.306
5.969
6.076
105,847
-0.07(-1.12%)
Apr 28, 2004
6.611
6.619
5.732
6.145
427,706
-0.54(-8.11%)
Apr 27, 2004
6.688
6.764
6.634
6.688
95,772
+0.00(+0.00%)
Apr 26, 2004
6.871
6.871
6.649
6.688
105,585
-0.10(-1.46%)
Apr 23, 2004
6.871
6.871
6.688
6.787
100,744
-0.03(-0.45%)
Apr 22, 2004
6.764
6.841
6.749
6.818
73,268
+0.06(+0.91%)
Apr 21, 2004
6.810
6.886
6.688
6.756
91,585
-0.05(-0.79%)
Apr 20, 2004
6.978
6.986
6.764
6.810
84,259
-0.14(-1.98%)
Apr 19, 2004
6.948
7.001
6.841
6.948
133,846
+0.11(+1.56%)
Apr 16, 2004
7.177
7.177
6.734
6.841
155,957
-0.29(-4.07%)
Apr 15, 2004
6.810
7.215
6.810
7.131
113,043
+0.21(+3.09%)
Apr 14, 2004
6.993
7.070
6.688
6.917
108,202
-0.08(-1.09%)
Apr 13, 2004
7.192
7.192
6.879
6.993
127,696
-0.11(-1.61%)
Apr 12, 2004
6.894
7.528
6.894
7.108
327,746
+0.24(+3.45%)
Apr 08, 2004
6.734
6.879
6.734
6.871
99,828
+0.03(+0.45%)
Apr 07, 2004
6.649
6.856
6.649
6.841
125,734
+0.11(+1.59%)
Apr 06, 2004
6.550
6.764
6.550
6.734
206,722
+0.12(+1.85%)
Apr 05, 2004
6.611
6.688
6.581
6.611
131,360
-0.07(-1.03%)
Apr 02, 2004
6.527
6.756
6.527
6.680
142,743
-0.04(-0.57%)
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
.