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
)
25.72
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 9, 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 (%)
Nov 30, 2006
8.797
10.01
8.797
9.974
1,702,188
+1.10(+12.40%)
Nov 29, 2006
8.904
9.141
8.644
8.874
610,223
+0.11(+1.31%)
Nov 28, 2006
9.378
9.416
8.629
8.759
940,586
-0.62(-6.60%)
Nov 27, 2006
9.172
9.783
9.095
9.378
1,553,296
+0.50(+5.59%)
Nov 24, 2006
7.872
8.897
7.872
8.881
813,936
+0.88(+10.98%)
Nov 22, 2006
8.025
8.186
7.949
8.002
373,408
+0.03(+0.38%)
Nov 21, 2006
7.911
8.018
7.849
7.972
227,525
+0.14(+1.76%)
Nov 20, 2006
7.643
7.849
7.498
7.834
385,707
+0.32(+4.27%)
Nov 17, 2006
7.712
7.758
7.414
7.513
410,173
-0.20(-2.58%)
Nov 16, 2006
7.834
7.987
7.567
7.712
818,385
-0.31(-3.90%)
Nov 15, 2006
8.025
8.407
7.796
8.025
1,326,948
+0.39(+5.11%)
Nov 14, 2006
7.070
7.635
7.070
7.635
796,927
+0.63(+9.06%)
Nov 13, 2006
6.917
7.070
6.756
7.001
284,962
+0.02(+0.22%)
Nov 10, 2006
7.108
7.108
6.971
6.986
148,107
-0.12(-1.72%)
Nov 09, 2006
6.978
7.238
6.932
7.108
337,297
+0.13(+1.86%)
Nov 08, 2006
6.703
7.032
6.688
6.978
194,554
+0.24(+3.51%)
Nov 07, 2006
6.886
6.986
6.688
6.741
244,665
-0.18(-2.54%)
Nov 06, 2006
6.886
7.032
6.764
6.917
305,504
+0.11(+1.57%)
Nov 03, 2006
6.481
6.879
6.481
6.810
326,176
+0.38(+5.95%)
Nov 02, 2006
6.649
6.741
6.367
6.428
542,450
-0.28(-4.21%)
Nov 01, 2006
7.146
7.146
6.688
6.711
495,217
-0.41(-5.79%)
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%)
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
.