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
)
25.00
-0.36 (-1.42%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 (%)
Oct 31, 2006
7.039
7.269
7.039
7.123
171,919
+0.09(+1.30%)
Oct 30, 2006
7.032
7.169
6.932
7.032
247,805
-0.23(-3.16%)
Oct 27, 2006
7.437
7.482
7.185
7.261
255,786
-0.25(-3.36%)
Oct 26, 2006
7.643
7.704
7.459
7.513
174,143
-0.05(-0.71%)
Oct 25, 2006
7.781
8.102
7.483
7.567
367,521
-0.11(-1.39%)
Oct 24, 2006
7.383
7.758
7.299
7.674
327,746
+0.28(+3.83%)
Oct 23, 2006
7.681
7.681
7.337
7.391
582,224
-0.36(-4.64%)
Oct 20, 2006
8.239
8.239
7.720
7.750
482,919
-0.49(-5.94%)
Oct 19, 2006
7.941
8.522
7.941
8.239
584,710
+0.23(+2.86%)
Oct 18, 2006
7.987
8.063
7.918
8.010
282,084
+0.11(+1.45%)
Oct 17, 2006
8.025
8.063
7.674
7.895
335,989
-0.15(-1.90%)
Oct 16, 2006
7.911
8.140
7.849
8.048
363,857
+0.15(+1.94%)
Oct 13, 2006
7.949
7.949
7.658
7.895
285,224
+0.07(+0.88%)
Oct 12, 2006
7.651
7.934
7.651
7.827
314,008
+0.19(+2.50%)
Oct 11, 2006
7.635
7.888
7.567
7.635
352,474
-0.05(-0.70%)
Oct 10, 2006
7.414
7.979
7.414
7.689
701,940
+0.27(+3.60%)
Oct 09, 2006
7.223
7.490
7.215
7.421
272,010
+0.21(+2.86%)
Oct 06, 2006
7.483
7.521
7.078
7.215
492,077
-0.26(-3.48%)
Oct 05, 2006
7.100
7.551
7.085
7.475
922,269
+0.41(+5.84%)
Oct 04, 2006
6.841
7.185
6.802
7.062
1,171,775
+0.47(+7.19%)
Oct 03, 2006
6.504
6.634
6.504
6.588
364,773
+0.05(+0.82%)
Oct 02, 2006
6.802
6.802
6.520
6.535
194,031
-0.10(-1.50%)
Sep 29, 2006
6.512
6.848
6.497
6.634
347,241
+0.10(+1.52%)
Sep 28, 2006
6.611
6.680
6.512
6.535
227,656
-0.02(-0.35%)
Sep 27, 2006
6.497
6.657
6.467
6.558
213,264
+0.06(+0.94%)
Sep 26, 2006
6.665
6.718
6.458
6.497
473,368
-0.03(-0.47%)
Sep 25, 2006
6.764
6.841
6.405
6.527
561,421
-0.07(-1.04%)
Sep 22, 2006
6.948
6.978
6.535
6.596
429,799
-0.38(-5.48%)
Sep 21, 2006
6.879
7.177
6.879
6.978
1,127,945
+0.19(+2.82%)
Sep 20, 2006
6.306
6.917
6.290
6.787
965,576
+0.48(+7.64%)
Sep 19, 2006
6.497
6.535
6.229
6.306
302,102
-0.11(-1.79%)
Sep 18, 2006
6.306
6.573
6.176
6.420
531,328
+0.15(+2.31%)
Sep 15, 2006
6.413
6.489
6.214
6.275
561,552
-0.06(-0.96%)
Sep 14, 2006
6.481
6.723
6.252
6.336
593,999
-0.21(-3.27%)
Sep 13, 2006
6.542
6.787
6.435
6.550
632,204
+0.01(+0.12%)
Sep 12, 2006
6.848
6.925
6.504
6.542
758,723
-0.33(-4.78%)
Sep 11, 2006
7.032
7.055
6.802
6.871
496,264
-0.18(-2.60%)
Sep 08, 2006
7.047
7.322
6.963
7.055
600,803
-0.02(-0.22%)
Sep 07, 2006
7.253
7.322
6.848
7.070
934,045
-0.18(-2.53%)
Sep 06, 2006
7.399
7.551
7.246
7.253
1,071,816
-0.17(-2.27%)
Sep 05, 2006
8.102
8.186
7.330
7.421
2,567,806
-1.54(-17.22%)
Sep 01, 2006
9.103
9.179
8.874
8.965
287,710
-0.11(-1.26%)
Aug 31, 2006
9.309
9.325
8.942
9.080
558,935
-0.24(-2.54%)
Aug 30, 2006
9.348
9.477
9.225
9.317
344,493
-0.04(-0.41%)
Aug 29, 2006
9.470
9.707
9.248
9.355
653,399
-0.19(-2.00%)
Aug 28, 2006
8.751
9.592
8.713
9.546
1,536,810
+0.77(+8.80%)
Aug 25, 2006
9.256
9.286
8.744
8.774
1,097,460
-0.56(-5.98%)
Aug 24, 2006
8.560
9.539
8.331
9.332
2,047,729
+0.89(+10.60%)
Aug 23, 2006
8.675
8.889
8.148
8.438
1,645,928
-0.46(-5.15%)
Aug 22, 2006
8.522
9.149
8.522
8.897
1,141,290
-0.41(-4.35%)
Aug 21, 2006
9.516
9.569
8.981
9.302
674,464
-0.27(-2.80%)
Aug 18, 2006
9.539
9.722
9.363
9.569
670,539
+0.09(+0.97%)
Aug 17, 2006
9.195
9.669
9.172
9.477
1,386,217
+0.31(+3.42%)
Aug 16, 2006
9.363
9.493
8.790
9.164
2,105,559
-0.18(-1.96%)
Aug 15, 2006
10.05
10.31
9.088
9.348
8,170,375
-4.25(-31.25%)
Aug 14, 2006
13.99
14.14
13.57
13.60
2,522,798
-0.20(-1.44%)
Aug 11, 2006
13.48
14.02
13.22
13.80
1,020,004
+0.31(+2.32%)
Aug 10, 2006
12.89
13.53
12.46
13.48
604,205
+0.60(+4.63%)
Aug 09, 2006
12.27
13.12
12.27
12.89
699,846
+0.62(+5.05%)
Aug 08, 2006
12.65
12.73
12.27
12.27
400,884
-0.14(-1.11%)
Aug 07, 2006
12.61
12.96
12.26
12.40
399,576
-0.21(-1.70%)
Aug 04, 2006
12.73
13.18
12.58
12.62
539,179
+0.08(+0.67%)
Aug 03, 2006
12.04
12.69
11.95
12.53
396,305
+0.38(+3.15%)
Aug 02, 2006
12.11
12.57
11.95
12.15
464,471
-0.08(-0.63%)
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
.