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, 2002
0.1070
0.1911
0.1070
0.1529
924,886
+0.03(+25.00%)
Jun 26, 2002
0.1299
0.1376
0.1146
0.1223
268,608
-0.02(-11.11%)
Jun 25, 2002
0.1529
0.1605
0.1223
0.1376
259,711
-0.02(-10.00%)
Jun 21, 2002
0.1452
0.1529
0.1452
0.1529
245,580
+0.00(+0.00%)
Jun 20, 2002
0.1605
0.1605
0.1529
0.1529
180,685
-0.01(-4.76%)
Jun 19, 2002
0.1529
0.1605
0.1452
0.1605
2,341,981
+0.01(+5.00%)
Jun 18, 2002
0.1529
0.1605
0.1452
0.1529
220,067
+0.00(+0.00%)
Jun 17, 2002
0.1605
0.1681
0.1529
0.1529
458,714
-0.01(-4.76%)
Jun 14, 2002
0.1529
0.1681
0.1452
0.1605
453,742
-0.01(-4.55%)
Jun 12, 2002
0.1834
0.1834
0.1452
0.1681
656,278
+0.02(+10.00%)
Jun 11, 2002
0.1529
0.1681
0.1299
0.1529
1,410,684
-0.02(-9.09%)
Jun 10, 2002
0.2064
0.2140
0.1376
0.1681
871,766
-0.03(-15.38%)
Jun 07, 2002
0.2293
0.2293
0.1911
0.1987
549,253
-0.02(-7.14%)
Jun 06, 2002
0.2446
0.2446
0.1911
0.2140
705,342
-0.05(-17.65%)
Jun 05, 2002
0.2446
0.2904
0.2293
0.2599
793,918
-0.12(-32.00%)
May 28, 2002
0.3822
0.4051
0.3822
0.3822
130,967
-0.01(-1.96%)
May 27, 2002
0.3669
0.4204
0.3592
0.3898
671,455
+0.00(+0.00%)
May 24, 2002
0.3669
0.4204
0.3592
0.3898
671,455
+0.00(+0.00%)
May 23, 2002
0.3974
0.3974
0.3745
0.3898
252,646
-0.02(-3.77%)
May 22, 2002
0.3898
0.4127
0.3516
0.4051
257,356
+0.02(+3.92%)
May 21, 2002
0.4204
0.4204
0.3669
0.3898
485,143
-0.01(-1.92%)
May 20, 2002
0.4968
0.4968
0.3898
0.3974
357,184
-0.09(-18.75%)
May 17, 2002
0.4051
0.4968
0.4051
0.4892
671,847
+0.08(+20.75%)
May 16, 2002
0.4509
0.4509
0.3898
0.4051
71,567
-0.02(-3.64%)
May 15, 2002
0.4433
0.4509
0.3822
0.4204
148,238
-0.03(-6.78%)
May 14, 2002
0.4280
0.4662
0.4280
0.4509
315,971
+0.02(+5.36%)
May 13, 2002
0.4357
0.4586
0.3822
0.4280
338,998
+0.03(+7.69%)
May 10, 2002
0.4433
0.4586
0.3439
0.3974
554,094
-0.05(-10.34%)
May 09, 2002
0.4739
0.4739
0.3974
0.4433
444,453
-0.03(-6.45%)
May 08, 2002
0.4739
0.4739
0.4357
0.4739
187,751
+0.00(+0.00%)
May 07, 2002
0.4662
0.4892
0.4586
0.4739
202,404
+0.01(+1.64%)
May 06, 2002
0.4815
0.5274
0.4662
0.4662
7,797,882
-0.04(-7.58%)
May 03, 2002
0.5121
0.5274
0.4739
0.5044
423,911
-0.02(-2.94%)
May 02, 2002
0.5197
0.5350
0.5121
0.5197
330,755
+0.01(+1.49%)
May 01, 2002
0.5579
0.5579
0.5044
0.5121
290,196
-0.02(-4.29%)
Apr 30, 2002
0.5579
0.6114
0.5350
0.5350
402,454
-0.02(-4.11%)
Apr 29, 2002
0.5274
0.5579
0.5121
0.5579
250,945
+0.03(+5.80%)
Apr 26, 2002
0.5503
0.5503
0.5197
0.5274
390,024
-0.02(-2.82%)
Apr 25, 2002
0.5350
0.5579
0.5350
0.5427
222,553
-0.02(-2.74%)
Apr 24, 2002
0.5044
0.5579
0.4968
0.5579
338,082
+0.04(+7.35%)
Apr 23, 2002
0.5274
0.5350
0.5044
0.5197
79,287
+0.00(+0.00%)
Apr 22, 2002
0.5350
0.5350
0.5044
0.5197
120,370
-0.02(-2.86%)
Apr 19, 2002
0.4968
0.5427
0.4968
0.5350
271,748
+0.02(+4.48%)
Apr 18, 2002
0.5274
0.5274
0.4968
0.5121
254,608
-0.02(-2.90%)
Apr 17, 2002
0.5274
0.5503
0.5197
0.5274
231,450
+0.00(+0.00%)
Apr 16, 2002
0.5503
0.5579
0.5274
0.5274
187,227
-0.02(-4.17%)
Apr 15, 2002
0.5427
0.5503
0.5274
0.5503
274,234
+0.02(+4.35%)
Apr 12, 2002
0.5503
0.5656
0.5197
0.5274
322,513
-0.03(-5.48%)
Apr 11, 2002
0.5503
0.5732
0.4968
0.5579
371,053
+0.04(+7.35%)
Apr 10, 2002
0.5579
0.5809
0.5197
0.5197
290,850
-0.03(-5.56%)
Apr 09, 2002
0.5656
0.5656
0.5350
0.5503
222,815
-0.02(-4.00%)
Apr 08, 2002
0.5809
0.5809
0.5197
0.5732
505,030
-0.02(-2.60%)
Apr 05, 2002
0.6344
0.6344
0.5885
0.5885
161,452
-0.02(-3.75%)
Apr 04, 2002
0.6038
0.6267
0.5962
0.6114
249,767
+0.01(+1.27%)
Apr 03, 2002
0.6497
0.6497
0.5962
0.6038
310,083
-0.01(-1.25%)
Apr 02, 2002
0.6497
0.6497
0.6114
0.6114
286,794
-0.03(-4.76%)
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
.