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
)
24.80
+1.97 (+8.63%)
Official Closing Price
Updated: 7:00 PM EDT, May 28, 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, 2004
4.066
4.081
3.974
4.058
65,287
-0.02(-0.53%)
Jun 29, 2004
4.005
4.112
3.990
4.080
92,763
+0.08(+2.07%)
Jun 28, 2004
4.036
4.127
3.997
3.997
161,845
+0.00(+0.00%)
Jun 25, 2004
4.127
4.150
3.974
3.997
110,557
-0.12(-2.97%)
Jun 24, 2004
4.120
4.150
3.913
4.120
195,862
-0.01(-0.19%)
Jun 23, 2004
3.829
4.127
3.783
4.127
308,644
+0.37(+9.98%)
Jun 22, 2004
3.653
3.822
3.638
3.753
245,057
+0.10(+2.72%)
Jun 21, 2004
3.806
3.837
3.638
3.653
237,076
-0.15(-4.02%)
Jun 18, 2004
3.974
3.990
3.630
3.806
296,214
-0.18(-4.60%)
Jun 17, 2004
4.165
4.204
3.951
3.990
158,574
-0.13(-3.15%)
Jun 16, 2004
4.204
4.204
3.944
4.120
152,163
-0.08(-2.00%)
Jun 15, 2004
4.540
4.540
4.051
4.204
341,615
-0.31(-6.78%)
Jun 14, 2004
4.731
4.731
4.311
4.509
168,518
-0.21(-4.38%)
Jun 10, 2004
4.808
4.808
4.624
4.716
76,801
-0.08(-1.75%)
Jun 09, 2004
4.662
4.830
4.624
4.800
119,977
+0.08(+1.62%)
Jun 08, 2004
4.823
4.884
4.701
4.723
137,902
-0.08(-1.59%)
Jun 07, 2004
4.777
4.876
4.586
4.800
322,774
+0.29(+6.44%)
Jun 04, 2004
4.731
4.769
4.204
4.509
375,763
-0.10(-2.16%)
Jun 03, 2004
5.266
5.266
4.586
4.609
544,020
-0.65(-12.35%)
Jun 02, 2004
5.541
5.602
5.121
5.258
179,900
-0.34(-6.01%)
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
.