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, 2005
2.331
2.339
2.293
2.324
41,998
+0.01(+0.33%)
Jun 29, 2005
2.293
2.331
2.278
2.316
94,202
+0.04(+1.68%)
Jun 28, 2005
2.270
2.285
2.224
2.278
31,008
+0.04(+1.71%)
Jun 27, 2005
2.270
2.270
2.224
2.239
19,756
+0.00(+0.00%)
Jun 24, 2005
2.224
2.270
2.224
2.239
19,102
-0.03(-1.35%)
Jun 23, 2005
2.285
2.293
2.239
2.270
32,709
+0.00(+0.00%)
Jun 22, 2005
2.285
2.285
2.239
2.270
44,353
-0.01(-0.34%)
Jun 21, 2005
2.285
2.285
2.255
2.278
27,083
-0.02(-0.67%)
Jun 20, 2005
2.255
2.293
2.255
2.293
25,774
-0.02(-0.99%)
Jun 17, 2005
2.255
2.339
2.255
2.316
51,680
-0.02(-0.66%)
Jun 16, 2005
2.339
2.339
2.285
2.331
82,819
+0.02(+0.66%)
Jun 15, 2005
2.270
2.331
2.239
2.316
37,157
-0.03(-1.30%)
Jun 14, 2005
2.293
2.354
2.293
2.346
54,689
+0.05(+1.99%)
Jun 13, 2005
2.232
2.308
2.224
2.301
69,997
+0.06(+2.73%)
Jun 10, 2005
2.201
2.255
2.201
2.239
55,605
+0.02(+0.69%)
Jun 09, 2005
2.255
2.255
2.201
2.224
49,194
-0.04(-1.69%)
Jun 08, 2005
2.293
2.293
2.255
2.262
34,148
-0.02(-1.00%)
Jun 07, 2005
2.216
2.293
2.216
2.285
45,923
-0.01(-0.33%)
Jun 06, 2005
2.339
2.339
2.262
2.293
51,811
-0.05(-1.96%)
Jun 03, 2005
2.316
2.346
2.308
2.339
37,550
+0.01(+0.33%)
Jun 02, 2005
2.331
2.331
2.301
2.331
15,177
-0.02(-0.97%)
Jun 01, 2005
2.293
2.354
2.285
2.354
30,746
+0.01(+0.33%)
May 31, 2005
2.293
2.362
2.255
2.346
14,392
+0.05(+2.33%)
May 27, 2005
2.301
2.362
2.270
2.293
43,307
-0.07(-2.91%)
May 26, 2005
2.308
2.369
2.308
2.362
43,830
+0.05(+2.32%)
May 25, 2005
2.278
2.331
2.255
2.308
42,652
+0.08(+3.42%)
May 24, 2005
2.285
2.324
2.224
2.232
40,951
-0.02(-1.02%)
May 23, 2005
2.331
2.346
2.247
2.255
36,241
-0.07(-2.96%)
May 20, 2005
2.239
2.354
2.239
2.324
15,700
+0.01(+0.33%)
May 19, 2005
2.285
2.324
2.255
2.316
62,540
+0.11(+4.84%)
May 18, 2005
2.155
2.278
2.155
2.209
63,586
+0.03(+1.40%)
May 17, 2005
2.285
2.285
2.163
2.178
118,145
-0.13(-5.63%)
May 16, 2005
2.316
2.331
2.255
2.308
46,316
-0.03(-1.31%)
May 13, 2005
2.346
2.354
2.316
2.339
33,232
-0.03(-1.29%)
May 12, 2005
2.255
2.369
2.255
2.369
33,363
-0.02(-0.64%)
May 11, 2005
2.461
2.461
2.301
2.385
102,576
-0.08(-3.11%)
May 10, 2005
2.408
2.499
2.293
2.461
73,399
-0.02(-0.92%)
May 09, 2005
2.484
2.522
2.453
2.484
43,045
+0.02(+0.62%)
May 06, 2005
2.415
2.476
2.408
2.469
49,456
+0.06(+2.54%)
May 05, 2005
2.331
2.415
2.331
2.408
52,596
+0.03(+1.29%)
May 04, 2005
2.301
2.392
2.301
2.377
69,343
+0.04(+1.63%)
May 03, 2005
2.324
2.392
2.293
2.339
60,446
+0.00(+0.00%)
May 02, 2005
2.354
2.369
2.331
2.339
22,373
-0.03(-1.29%)
Apr 29, 2005
2.324
2.400
2.324
2.369
32,185
+0.04(+1.64%)
Apr 28, 2005
2.369
2.369
2.293
2.331
96,950
-0.08(-3.17%)
Apr 27, 2005
2.431
2.431
2.331
2.408
35,587
-0.01(-0.32%)
Apr 26, 2005
2.331
2.423
2.313
2.415
56,129
+0.08(+3.61%)
Apr 25, 2005
2.369
2.408
2.324
2.331
24,597
-0.08(-3.17%)
Apr 22, 2005
2.331
2.438
2.331
2.408
81,511
+0.00(+0.00%)
Apr 21, 2005
2.316
2.431
2.316
2.408
75,100
+0.08(+3.62%)
Apr 20, 2005
2.308
2.324
2.308
2.324
39,512
-0.04(-1.62%)
Apr 19, 2005
2.316
2.362
2.301
2.362
51,288
+0.00(+0.00%)
Apr 18, 2005
2.385
2.385
2.324
2.362
65,156
-0.02(-0.96%)
Apr 15, 2005
2.385
2.392
2.339
2.385
61,885
-0.04(-1.58%)
Apr 14, 2005
2.408
2.438
2.369
2.423
61,885
+0.00(+0.00%)
Apr 13, 2005
2.377
2.446
2.369
2.423
67,381
+0.02(+0.63%)
Apr 12, 2005
2.545
2.545
2.369
2.408
82,034
-0.11(-4.55%)
Apr 11, 2005
2.484
2.538
2.453
2.522
101,136
+0.00(+0.00%)
Apr 08, 2005
2.484
2.560
2.446
2.522
304,850
+0.08(+3.12%)
Apr 07, 2005
2.216
2.507
2.178
2.446
625,138
+0.29(+13.48%)
Apr 06, 2005
2.247
2.247
2.140
2.155
60,315
-0.09(-4.08%)
Apr 05, 2005
2.216
2.255
2.178
2.247
38,727
+0.08(+3.52%)
Apr 04, 2005
2.278
2.278
2.148
2.171
72,745
-0.02(-1.05%)
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
.