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
)
26.69
+0.76 (+2.93%)
Official Closing Price
Updated: 7:00 PM EDT, May 3, 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 (%)
Feb 27, 2004
7.330
7.551
7.330
7.475
270,570
+0.23(+3.16%)
Feb 26, 2004
6.795
7.253
6.787
7.246
247,151
+0.45(+6.64%)
Feb 25, 2004
6.573
6.795
6.573
6.795
73,661
+0.15(+2.18%)
Feb 24, 2004
6.504
6.726
6.359
6.649
209,077
-0.04(-0.57%)
Feb 23, 2004
6.802
6.810
6.542
6.688
116,444
-0.13(-1.91%)
Feb 20, 2004
6.871
6.871
6.649
6.818
124,818
+0.05(+0.79%)
Feb 19, 2004
6.818
6.841
6.588
6.764
152,425
+0.05(+0.68%)
Feb 18, 2004
6.764
6.856
6.611
6.718
135,808
+0.01(+0.11%)
Feb 17, 2004
6.993
7.016
6.688
6.711
170,742
-0.14(-2.01%)
Feb 13, 2004
7.016
7.016
6.497
6.848
337,690
+0.02(+0.34%)
Feb 12, 2004
7.261
7.261
6.802
6.825
308,906
-0.34(-4.70%)
Feb 11, 2004
7.185
7.368
7.108
7.162
211,040
-0.02(-0.32%)
Feb 10, 2004
7.070
7.261
7.047
7.185
220,983
+0.16(+2.29%)
Feb 09, 2004
6.917
7.223
6.871
7.024
187,358
+0.08(+1.10%)
Feb 06, 2004
6.581
7.062
6.581
6.948
283,392
+0.37(+5.70%)
Feb 05, 2004
6.864
6.871
6.283
6.573
444,453
-0.29(-4.23%)
Feb 04, 2004
7.032
7.307
6.649
6.864
466,172
-0.14(-1.97%)
Feb 03, 2004
7.185
7.185
6.726
7.001
336,774
-0.03(-0.43%)
Feb 02, 2004
7.360
7.521
6.573
7.032
801,376
-0.14(-1.92%)
Jan 30, 2004
8.369
8.377
6.497
7.169
2,021,169
-1.10(-13.31%)
Jan 29, 2004
9.363
9.370
7.643
8.270
1,517,577
-1.20(-12.67%)
Jan 28, 2004
9.714
9.745
9.378
9.470
193,769
-0.24(-2.52%)
Jan 27, 2004
9.745
9.974
9.600
9.714
198,479
-0.22(-2.23%)
Jan 26, 2004
9.936
10.17
9.707
9.936
132,276
-0.19(-1.89%)
Jan 23, 2004
10.24
10.28
9.944
10.13
94,987
-0.03(-0.30%)
Jan 22, 2004
10.06
10.17
9.867
10.16
247,936
+0.29(+2.94%)
Jan 21, 2004
9.554
10.38
9.485
9.867
415,799
+0.36(+3.78%)
Jan 20, 2004
9.607
9.745
9.477
9.508
364,642
-0.10(-1.03%)
Jan 16, 2004
9.592
9.745
9.485
9.607
224,385
+0.09(+0.96%)
Jan 15, 2004
9.898
9.967
9.477
9.516
349,334
-0.39(-3.94%)
Jan 14, 2004
10.13
10.20
9.875
9.905
258,795
-0.32(-3.14%)
Jan 13, 2004
10.36
10.46
10.13
10.23
113,566
+0.02(+0.23%)
Jan 12, 2004
10.31
10.31
10.05
10.20
170,218
+0.08(+0.83%)
Jan 09, 2004
10.46
10.51
10.05
10.12
386,099
-0.34(-3.22%)
Jan 08, 2004
10.77
10.78
10.40
10.46
251,861
-0.18(-1.65%)
Jan 07, 2004
10.93
10.93
10.62
10.63
287,710
-0.11(-1.00%)
Jan 06, 2004
10.69
10.78
10.60
10.74
313,092
+0.15(+1.37%)
Jan 05, 2004
10.70
10.72
10.36
10.59
279,336
-0.10(-0.93%)
Jan 02, 2004
10.89
10.90
10.62
10.69
109,510
-0.08(-0.78%)
Dec 31, 2003
10.43
10.81
10.43
10.78
178,723
+0.34(+3.30%)
Dec 30, 2003
10.56
10.58
10.32
10.43
244,795
-0.15(-1.37%)
Dec 29, 2003
10.69
10.69
10.52
10.58
150,462
-0.04(-0.36%)
Dec 26, 2003
10.63
10.66
10.57
10.62
90,277
-0.05(-0.50%)
Dec 24, 2003
10.70
10.78
10.67
10.67
87,006
-0.18(-1.62%)
Dec 23, 2003
11.01
11.01
10.72
10.85
107,024
-0.01(-0.07%)
Dec 22, 2003
10.89
10.92
10.71
10.85
103,492
-0.11(-1.04%)
Dec 19, 2003
11.15
11.15
10.85
10.97
79,287
-0.11(-1.03%)
Dec 18, 2003
10.85
11.08
10.78
11.08
131,621
+0.23(+2.11%)
Dec 17, 2003
10.56
10.85
10.56
10.85
271,486
+0.24(+2.23%)
Dec 16, 2003
11.27
11.27
10.25
10.62
555,010
-0.70(-6.15%)
Dec 15, 2003
11.62
11.63
11.26
11.31
290,850
-0.05(-0.40%)
Dec 12, 2003
11.92
12.17
11.01
11.36
398,136
-0.03(-0.27%)
Dec 11, 2003
11.44
11.61
11.12
11.39
280,514
+0.10(+0.88%)
Dec 10, 2003
11.45
11.45
11.18
11.29
159,097
-0.15(-1.34%)
Dec 09, 2003
11.27
11.61
11.17
11.44
310,999
+0.06(+0.54%)
Dec 08, 2003
11.31
11.38
11.11
11.38
143,528
-0.06(-0.53%)
Dec 05, 2003
11.46
11.62
11.09
11.44
123,771
-0.18(-1.51%)
Dec 04, 2003
11.65
11.78
11.47
11.62
203,320
-0.04(-0.33%)
Dec 03, 2003
11.63
11.77
11.53
11.66
145,883
-0.02(-0.20%)
Dec 02, 2003
12.04
12.14
11.62
11.68
228,310
-0.36(-2.98%)
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
.