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
)
18.80
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Sep 23, 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 (%)
Mar 31, 2023
96.14
100.15
95.46
99.67
259,235
+4.83(+5.09%)
Mar 30, 2023
95.21
96.61
94.65
94.84
153,463
+0.60(+0.63%)
Mar 29, 2023
94.00
94.78
93.14
94.24
155,851
+0.90(+0.97%)
Mar 28, 2023
94.78
95.87
93.34
93.34
184,059
-1.93(-2.03%)
Mar 27, 2023
93.14
95.86
93.05
95.27
180,584
+3.25(+3.53%)
Mar 24, 2023
92.49
93.45
91.04
92.02
210,178
-0.28(-0.31%)
Mar 23, 2023
95.62
96.27
91.79
92.31
188,427
-2.29(-2.42%)
Mar 22, 2023
97.36
98.07
94.49
94.59
161,342
-2.77(-2.84%)
Mar 21, 2023
97.77
100.36
97.15
97.36
169,217
+1.70(+1.78%)
Mar 20, 2023
97.91
99.81
95.27
95.66
287,266
-1.45(-1.49%)
Mar 17, 2023
97.63
98.48
95.25
97.11
407,772
-1.62(-1.64%)
Mar 16, 2023
96.41
99.43
95.79
98.72
162,275
+1.37(+1.41%)
Mar 15, 2023
98.97
99.16
96.01
97.35
265,796
-3.63(-3.59%)
Mar 14, 2023
101.94
103.01
99.89
100.98
184,384
+1.92(+1.94%)
Mar 13, 2023
99.58
102.53
98.11
99.06
236,786
-2.01(-1.99%)
Mar 10, 2023
102.71
103.73
99.38
101.08
236,446
-2.81(-2.70%)
Mar 09, 2023
101.43
104.78
100.32
103.88
208,910
+2.45(+2.41%)
Mar 08, 2023
100.76
101.95
100.18
101.44
196,781
+0.70(+0.69%)
Mar 07, 2023
100.21
101.23
98.11
100.74
261,388
+0.84(+0.84%)
Mar 06, 2023
105.55
106.77
99.03
99.89
198,669
-5.81(-5.50%)
Mar 03, 2023
107.97
108.35
105.03
105.71
218,285
-0.82(-0.77%)
Mar 02, 2023
103.32
106.61
102.14
106.53
140,484
+2.24(+2.15%)
Mar 01, 2023
105.78
105.78
101.44
104.29
182,339
-1.68(-1.59%)
Feb 28, 2023
105.56
108.11
105.50
105.97
225,547
+0.38(+0.36%)
Feb 27, 2023
105.32
107.09
104.24
105.59
206,800
+1.64(+1.58%)
Feb 24, 2023
101.21
103.97
101.21
103.95
274,194
+1.30(+1.26%)
Feb 23, 2023
99.18
103.04
98.49
102.65
381,483
+5.41(+5.57%)
Feb 22, 2023
95.55
101.24
90.97
97.24
890,056
-2.41(-2.42%)
Feb 21, 2023
107.58
108.44
99.65
99.65
481,710
-9.33(-8.56%)
Feb 17, 2023
107.47
108.99
105.41
108.98
202,577
+2.09(+1.95%)
Feb 16, 2023
106.98
109.28
106.33
106.89
216,575
-2.09(-1.92%)
Feb 15, 2023
105.44
109.58
104.52
108.98
194,337
+3.19(+3.02%)
Feb 14, 2023
103.23
106.20
102.91
105.78
161,475
+1.24(+1.18%)
Feb 13, 2023
101.89
105.56
101.21
104.55
193,503
+3.40(+3.36%)
Feb 10, 2023
103.29
103.78
99.14
101.14
232,626
-2.30(-2.22%)
Feb 09, 2023
106.89
109.81
102.52
103.44
339,439
-2.32(-2.19%)
Feb 08, 2023
107.85
108.54
105.70
105.75
193,514
-2.90(-2.67%)
Feb 07, 2023
105.92
109.02
105.00
108.66
168,735
+2.73(+2.58%)
Feb 06, 2023
107.95
109.00
105.49
105.92
126,656
-3.55(-3.25%)
Feb 03, 2023
109.63
111.95
108.29
109.48
180,351
-0.44(-0.40%)
Feb 02, 2023
109.80
110.85
107.27
109.92
263,228
+1.24(+1.14%)
Feb 01, 2023
104.94
109.92
102.31
108.68
249,558
+3.36(+3.19%)
Jan 31, 2023
103.67
105.58
100.84
105.33
260,098
+2.75(+2.68%)
Jan 30, 2023
107.14
107.91
102.17
102.58
199,039
-5.37(-4.97%)
Jan 27, 2023
108.68
108.91
104.75
107.95
241,323
-0.53(-0.49%)
Jan 26, 2023
109.37
110.05
107.52
108.48
139,698
-0.01(-0.01%)
Jan 25, 2023
106.89
109.21
104.90
108.49
168,944
+1.34(+1.25%)
Jan 24, 2023
113.53
114.17
107.03
107.14
191,478
-5.96(-5.27%)
Jan 23, 2023
112.01
116.25
111.80
113.11
139,568
+1.38(+1.24%)
Jan 20, 2023
111.19
113.24
110.42
111.73
91,707
+1.57(+1.42%)
Jan 19, 2023
109.63
111.33
108.92
110.16
85,632
-0.02(-0.02%)
Jan 18, 2023
110.58
116.06
109.78
110.18
162,036
-0.47(-0.43%)
Jan 17, 2023
119.45
119.94
107.96
110.65
286,607
-8.80(-7.37%)
Jan 13, 2023
122.86
124.20
119.14
119.45
122,665
-3.71(-3.01%)
Jan 12, 2023
119.01
123.15
117.28
123.15
137,197
+5.27(+4.47%)
Jan 11, 2023
118.72
120.58
115.79
117.88
109,029
+0.14(+0.12%)
Jan 10, 2023
115.78
117.93
114.36
117.74
105,289
+2.29(+1.98%)
Jan 09, 2023
113.41
117.03
113.13
115.45
145,543
+2.32(+2.05%)
Jan 06, 2023
111.27
113.14
110.55
113.14
81,901
+2.74(+2.48%)
Jan 05, 2023
109.82
111.48
108.53
110.39
106,124
-0.35(-0.32%)
Jan 04, 2023
110.03
111.60
109.19
110.74
114,619
+1.97(+1.81%)
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
.