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 28, 2019
108.50
109.11
105.49
107.80
318,490
-0.33(-0.30%)
Jun 27, 2019
106.25
108.47
105.45
108.13
223,922
+2.45(+2.32%)
Jun 26, 2019
106.26
107.74
105.53
105.67
195,187
+0.09(+0.09%)
Jun 25, 2019
107.28
107.87
105.19
105.58
233,268
-1.35(-1.27%)
Jun 24, 2019
106.49
109.41
105.31
106.94
348,104
+1.09(+1.03%)
Jun 21, 2019
106.68
108.58
105.24
105.84
307,099
-2.07(-1.92%)
Jun 20, 2019
114.18
114.18
107.63
107.91
311,935
-5.06(-4.48%)
Jun 19, 2019
115.36
116.03
112.61
112.97
312,470
-2.50(-2.16%)
Jun 18, 2019
117.65
119.01
115.18
115.47
231,596
-1.07(-0.92%)
Jun 17, 2019
114.70
118.36
114.44
116.54
162,160
+1.87(+1.63%)
Jun 14, 2019
116.27
116.27
114.50
114.67
143,552
-1.56(-1.34%)
Jun 13, 2019
118.94
118.94
114.97
116.23
195,639
-2.26(-1.91%)
Jun 12, 2019
116.67
119.15
115.96
118.50
133,458
+1.39(+1.18%)
Jun 11, 2019
116.90
118.14
115.63
117.11
203,337
+1.24(+1.07%)
Jun 10, 2019
114.16
119.41
113.61
115.86
301,187
+1.47(+1.29%)
Jun 07, 2019
110.25
115.05
109.28
114.39
218,621
+5.10(+4.67%)
Jun 06, 2019
109.23
110.24
107.92
109.29
287,189
-0.09(-0.08%)
Jun 05, 2019
109.42
110.03
106.79
109.38
210,620
+0.60(+0.55%)
Jun 04, 2019
108.61
109.75
106.75
108.78
279,819
+1.32(+1.23%)
Jun 03, 2019
107.80
110.10
105.96
107.46
262,967
-0.24(-0.22%)
May 31, 2019
109.00
109.65
106.32
107.70
209,163
-2.99(-2.70%)
May 30, 2019
111.07
112.49
109.97
110.69
178,577
+0.00(+0.00%)
May 29, 2019
112.92
113.02
108.38
110.69
257,599
-3.00(-2.64%)
May 28, 2019
115.75
117.56
113.65
113.69
229,007
-1.93(-1.67%)
May 24, 2019
116.93
117.83
115.27
115.62
133,495
-0.37(-0.32%)
May 23, 2019
117.78
118.68
115.16
115.99
207,817
-3.11(-2.62%)
May 22, 2019
122.20
122.76
118.11
119.10
176,083
-3.52(-2.87%)
May 21, 2019
122.67
124.21
122.16
122.62
228,759
+1.29(+1.06%)
May 20, 2019
118.34
123.15
117.36
121.33
251,644
+2.45(+2.06%)
May 17, 2019
120.57
121.34
118.61
118.89
196,591
-2.66(-2.19%)
May 16, 2019
119.10
123.01
119.10
121.54
300,403
+3.21(+2.71%)
May 15, 2019
115.90
118.75
115.23
118.34
216,084
+2.36(+2.03%)
May 14, 2019
115.68
117.32
114.66
115.98
305,865
+0.98(+0.85%)
May 13, 2019
114.96
116.43
113.94
115.00
255,156
-2.86(-2.42%)
May 10, 2019
119.25
119.79
114.91
117.86
207,127
-1.55(-1.29%)
May 09, 2019
119.27
120.38
117.78
119.41
247,424
-0.68(-0.56%)
May 08, 2019
121.69
122.46
119.78
120.08
254,388
-1.20(-0.99%)
May 07, 2019
125.94
126.42
119.95
121.28
295,791
-5.60(-4.41%)
May 06, 2019
122.77
128.69
122.77
126.88
633,214
+0.96(+0.76%)
May 03, 2019
121.33
126.94
121.15
125.92
419,403
+5.92(+4.94%)
May 02, 2019
125.88
133.15
117.28
120.00
818,975
-6.36(-5.03%)
May 01, 2019
122.90
128.79
122.55
126.35
585,401
+3.83(+3.13%)
Apr 30, 2019
129.46
130.61
120.28
122.52
749,384
-6.73(-5.21%)
Apr 29, 2019
129.79
130.35
127.67
129.25
395,252
-0.29(-0.23%)
Apr 26, 2019
127.78
129.60
126.47
129.54
212,994
+2.05(+1.61%)
Apr 25, 2019
131.13
131.13
126.66
127.49
257,608
-3.71(-2.83%)
Apr 24, 2019
128.18
131.44
127.29
131.20
342,783
+3.46(+2.71%)
Apr 23, 2019
123.46
128.68
122.70
127.74
403,494
+4.50(+3.65%)
Apr 22, 2019
120.91
123.29
120.71
123.24
356,926
+3.16(+2.63%)
Apr 18, 2019
120.27
121.33
118.82
120.08
342,778
-0.11(-0.09%)
Apr 17, 2019
117.36
120.52
116.36
120.19
427,582
+3.34(+2.86%)
Apr 16, 2019
115.17
117.16
114.66
116.85
235,992
+1.90(+1.66%)
Apr 15, 2019
114.16
116.72
113.71
114.94
184,668
+0.94(+0.83%)
Apr 12, 2019
115.79
115.79
112.33
114.00
161,391
-1.04(-0.91%)
Apr 11, 2019
116.82
116.82
113.62
115.05
206,398
-1.34(-1.16%)
Apr 10, 2019
113.90
116.90
113.60
116.39
282,550
+3.00(+2.64%)
Apr 09, 2019
114.69
116.52
113.00
113.39
312,086
-1.68(-1.46%)
Apr 08, 2019
111.30
115.28
111.04
115.07
307,383
+3.67(+3.29%)
Apr 05, 2019
109.50
112.73
108.80
111.40
229,756
+1.90(+1.74%)
Apr 04, 2019
106.42
109.73
105.99
109.50
187,695
+3.18(+2.99%)
Apr 03, 2019
108.98
109.36
105.98
106.32
333,882
-1.90(-1.76%)
Apr 02, 2019
109.74
109.88
107.44
108.22
267,520
-1.15(-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
.