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
)
24.43
-0.57 (-2.28%)
Official Closing Price
Updated: 4:10 PM EDT, May 20, 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 (%)
Apr 30, 2007
5.824
5.847
5.503
5.579
425,627
-0.24(-4.20%)
Apr 27, 2007
5.518
5.832
5.518
5.824
660,726
+0.31(+5.54%)
Apr 26, 2007
5.564
5.610
5.427
5.518
389,109
+0.16(+3.00%)
Apr 25, 2007
5.450
5.511
5.358
5.358
351,689
-0.12(-2.23%)
Apr 24, 2007
5.472
5.541
5.388
5.480
388,324
-0.02(-0.28%)
Apr 23, 2007
5.579
5.610
5.480
5.495
227,525
-0.12(-2.18%)
Apr 20, 2007
5.648
5.771
5.541
5.618
284,570
-0.02(-0.27%)
Apr 19, 2007
5.618
5.709
5.511
5.633
245,188
-0.05(-0.81%)
Apr 18, 2007
5.572
5.717
5.465
5.679
497,049
+0.11(+1.92%)
Apr 17, 2007
5.679
5.679
5.465
5.572
301,710
-0.11(-2.02%)
Apr 16, 2007
5.312
5.709
5.236
5.686
561,159
+0.37(+6.90%)
Apr 13, 2007
5.320
5.427
5.197
5.320
794,572
-0.11(-1.97%)
Apr 12, 2007
5.434
5.434
5.350
5.427
385,184
+0.03(+0.57%)
Apr 11, 2007
5.495
5.495
5.350
5.396
415,407
-0.10(-1.81%)
Apr 10, 2007
5.526
5.526
5.465
5.495
215,488
-0.03(-0.55%)
Apr 09, 2007
5.472
5.595
5.427
5.526
602,635
+0.02(+0.42%)
Apr 05, 2007
5.847
5.847
5.427
5.503
922,662
-0.34(-5.88%)
Apr 04, 2007
5.962
5.962
5.755
5.847
494,432
-0.10(-1.67%)
Apr 03, 2007
5.801
6.038
5.801
5.946
943,857
+0.14(+2.37%)
Apr 02, 2007
5.503
5.908
5.503
5.809
1,105,572
+0.34(+6.15%)
Mar 30, 2007
5.602
5.618
5.442
5.472
388,193
+0.05(+0.85%)
Mar 29, 2007
5.717
5.717
5.365
5.427
658,764
-0.15(-2.74%)
Mar 28, 2007
5.388
5.717
5.383
5.579
1,403,749
+0.24(+4.43%)
Mar 27, 2007
5.044
5.350
5.044
5.343
1,040,807
+0.30(+5.91%)
Mar 26, 2007
4.953
5.151
4.953
5.044
674,464
+0.10(+2.01%)
Mar 23, 2007
4.968
5.044
4.853
4.945
455,705
-0.06(-1.22%)
Mar 22, 2007
4.861
5.121
4.785
5.006
787,769
+0.15(+3.15%)
Mar 21, 2007
4.800
4.892
4.655
4.853
416,977
+0.06(+1.28%)
Mar 20, 2007
4.754
4.853
4.662
4.792
461,069
+0.05(+0.97%)
Mar 19, 2007
5.190
5.251
4.723
4.746
1,206,840
-0.37(-7.31%)
Mar 16, 2007
5.090
5.236
4.968
5.121
902,382
+0.04(+0.75%)
Mar 15, 2007
4.662
5.121
4.624
5.083
932,736
+0.47(+10.28%)
Mar 14, 2007
4.762
4.823
4.525
4.609
829,113
-0.08(-1.63%)
Mar 13, 2007
4.693
4.899
4.593
4.685
672,109
-0.01(-0.16%)
Mar 12, 2007
4.861
5.044
4.662
4.693
880,009
-0.40(-7.81%)
Mar 09, 2007
5.037
5.129
4.983
5.090
799,806
+0.10(+1.99%)
Mar 08, 2007
5.358
5.427
4.892
4.991
2,348,392
-0.37(-6.85%)
Mar 07, 2007
6.267
6.298
5.174
5.358
3,203,412
-0.90(-14.40%)
Mar 06, 2007
6.176
6.420
6.160
6.259
349,988
+0.16(+2.62%)
Mar 05, 2007
6.168
6.237
6.076
6.099
430,846
-0.15(-2.33%)
Mar 02, 2007
6.550
6.550
6.191
6.244
493,255
-0.32(-4.89%)
Mar 01, 2007
6.481
6.604
6.191
6.565
683,361
+0.05(+0.82%)
Feb 28, 2007
6.183
6.596
6.153
6.512
786,853
+0.37(+6.10%)
Feb 27, 2007
6.313
6.413
6.114
6.137
733,079
-0.24(-3.72%)
Feb 26, 2007
6.573
6.573
6.344
6.374
380,433
-0.15(-2.23%)
Feb 23, 2007
6.649
6.665
6.504
6.520
461,069
-0.08(-1.16%)
Feb 22, 2007
6.649
6.741
6.504
6.596
371,838
-0.05(-0.80%)
Feb 21, 2007
6.680
6.680
6.573
6.649
608,915
+0.04(+0.58%)
Feb 20, 2007
6.604
6.734
6.313
6.611
584,056
+0.01(+0.12%)
Feb 16, 2007
6.795
6.795
6.535
6.604
776,779
-0.18(-2.70%)
Feb 15, 2007
7.078
7.146
6.764
6.787
653,138
-0.09(-1.33%)
Feb 14, 2007
6.764
7.139
6.764
6.879
734,699
+0.16(+2.39%)
Feb 13, 2007
7.177
7.185
6.688
6.718
994,265
-0.41(-5.69%)
Feb 12, 2007
6.076
7.123
6.023
7.123
3,000,117
+1.18(+19.95%)
Feb 09, 2007
6.497
6.527
5.908
5.939
1,746,411
-0.61(-9.33%)
Feb 08, 2007
6.764
6.802
6.435
6.550
921,484
-0.23(-3.38%)
Feb 07, 2007
6.955
7.024
6.703
6.779
359,147
-0.14(-1.99%)
Feb 06, 2007
7.001
7.100
6.802
6.917
393,426
-0.06(-0.88%)
Feb 05, 2007
7.261
7.337
6.932
6.978
461,069
-0.28(-3.79%)
Feb 02, 2007
7.207
7.269
7.146
7.253
196,778
+0.07(+0.96%)
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
.