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 (%)
May 28, 2004
5.641
5.656
5.579
5.648
18,709
-0.01(-0.14%)
May 27, 2004
5.656
5.725
5.618
5.656
33,363
+0.00(+0.00%)
May 26, 2004
5.541
5.702
5.541
5.656
56,914
+0.02(+0.27%)
May 25, 2004
5.694
5.771
5.595
5.641
85,698
-0.12(-2.12%)
May 24, 2004
5.541
5.885
5.541
5.763
117,884
+0.08(+1.34%)
May 21, 2004
5.732
5.923
5.641
5.686
42,129
-0.09(-1.59%)
May 20, 2004
5.801
5.916
5.771
5.778
45,531
-0.02(-0.26%)
May 19, 2004
5.732
5.832
5.618
5.793
81,380
+0.06(+1.07%)
May 18, 2004
5.679
5.801
5.541
5.732
68,035
+0.02(+0.27%)
May 17, 2004
5.732
5.732
5.427
5.717
91,978
-0.09(-1.58%)
May 14, 2004
5.671
5.885
5.579
5.809
104,931
+0.21(+3.83%)
May 13, 2004
5.923
5.923
5.587
5.595
119,584
-0.40(-6.63%)
May 12, 2004
6.076
6.107
5.427
5.992
155,565
-0.05(-0.76%)
May 11, 2004
5.679
6.046
5.679
6.038
98,781
+0.36(+6.33%)
May 10, 2004
5.656
5.702
5.518
5.679
148,630
-0.05(-0.80%)
May 07, 2004
5.725
5.939
5.625
5.725
125,080
+0.00(+0.00%)
May 06, 2004
5.679
5.732
5.534
5.725
145,229
+0.05(+0.81%)
May 05, 2004
5.740
5.878
5.648
5.679
86,744
-0.05(-0.93%)
May 04, 2004
5.541
5.732
5.350
5.732
550,431
+0.17(+3.02%)
May 03, 2004
6.038
6.038
5.350
5.564
412,005
-0.47(-7.73%)
Apr 30, 2004
5.962
6.114
5.732
6.030
152,294
-0.05(-0.75%)
Apr 29, 2004
6.260
6.306
5.969
6.076
105,847
-0.07(-1.12%)
Apr 28, 2004
6.611
6.619
5.732
6.145
427,706
-0.54(-8.11%)
Apr 27, 2004
6.688
6.764
6.634
6.688
95,772
+0.00(+0.00%)
Apr 26, 2004
6.871
6.871
6.649
6.688
105,585
-0.10(-1.46%)
Apr 23, 2004
6.871
6.871
6.688
6.787
100,744
-0.03(-0.45%)
Apr 22, 2004
6.764
6.841
6.749
6.818
73,268
+0.06(+0.91%)
Apr 21, 2004
6.810
6.886
6.688
6.756
91,585
-0.05(-0.79%)
Apr 20, 2004
6.978
6.986
6.764
6.810
84,259
-0.14(-1.98%)
Apr 19, 2004
6.948
7.001
6.841
6.948
133,846
+0.11(+1.56%)
Apr 16, 2004
7.177
7.177
6.734
6.841
155,957
-0.29(-4.07%)
Apr 15, 2004
6.810
7.215
6.810
7.131
113,043
+0.21(+3.09%)
Apr 14, 2004
6.993
7.070
6.688
6.917
108,202
-0.08(-1.09%)
Apr 13, 2004
7.192
7.192
6.879
6.993
127,696
-0.11(-1.61%)
Apr 12, 2004
6.894
7.528
6.894
7.108
327,746
+0.24(+3.45%)
Apr 08, 2004
6.734
6.879
6.734
6.871
99,828
+0.03(+0.45%)
Apr 07, 2004
6.649
6.856
6.649
6.841
125,734
+0.11(+1.59%)
Apr 06, 2004
6.550
6.764
6.550
6.734
206,722
+0.12(+1.85%)
Apr 05, 2004
6.611
6.688
6.581
6.611
131,360
-0.07(-1.03%)
Apr 02, 2004
6.527
6.756
6.527
6.680
142,743
-0.04(-0.57%)
Apr 01, 2004
6.802
6.856
6.535
6.718
158,051
-0.15(-2.22%)
Mar 31, 2004
6.871
6.879
6.642
6.871
90,800
+0.04(+0.56%)
Mar 30, 2004
6.672
6.856
6.665
6.833
75,231
+0.12(+1.82%)
Mar 29, 2004
6.879
6.955
6.688
6.711
181,994
-0.16(-2.34%)
Mar 26, 2004
6.986
6.993
6.848
6.871
52,988
-0.10(-1.43%)
Mar 25, 2004
6.764
6.986
6.756
6.971
116,837
+0.23(+3.40%)
Mar 24, 2004
6.703
6.848
6.588
6.741
127,827
+0.04(+0.57%)
Mar 23, 2004
6.802
6.879
6.588
6.703
201,227
-0.12(-1.79%)
Mar 22, 2004
7.055
7.055
6.688
6.825
260,103
-0.21(-2.93%)
Mar 19, 2004
7.070
7.070
7.024
7.032
60,446
-0.02(-0.33%)
Mar 18, 2004
6.955
7.070
6.726
7.055
166,555
-0.09(-1.28%)
Mar 17, 2004
7.261
7.337
7.116
7.146
116,706
-0.10(-1.37%)
Mar 16, 2004
8.063
8.323
6.497
7.246
776,648
-0.63(-7.96%)
Mar 15, 2004
7.796
7.911
7.681
7.872
224,254
+0.28(+3.62%)
Mar 12, 2004
7.949
7.949
7.452
7.597
168,648
-0.29(-3.68%)
Mar 11, 2004
7.888
7.995
7.643
7.888
171,003
-0.08(-1.05%)
Mar 10, 2004
7.635
8.025
7.483
7.972
237,469
+0.47(+6.32%)
Mar 09, 2004
7.643
7.834
7.490
7.498
153,210
-0.15(-1.90%)
Mar 08, 2004
7.949
7.949
7.628
7.643
301,710
-0.30(-3.75%)
Mar 05, 2004
7.651
7.949
7.651
7.941
183,564
+0.05(+0.58%)
Mar 04, 2004
8.178
8.178
7.834
7.895
180,555
-0.11(-1.34%)
Mar 03, 2004
8.362
8.369
7.872
8.002
232,366
-0.31(-3.68%)
Mar 02, 2004
8.446
8.537
8.033
8.308
343,447
+0.06(+0.74%)
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
.