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
+0.12 (+0.64%)
Official Closing 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 (%)
Jun 28, 2002
0.1060
0.1892
0.1060
0.1514
933,829
+0.03(+25.00%)
Jun 26, 2002
0.1287
0.1363
0.1135
0.1211
271,205
-0.02(-11.11%)
Jun 25, 2002
0.1514
0.1590
0.1211
0.1363
262,222
-0.02(-10.00%)
Jun 21, 2002
0.1438
0.1514
0.1438
0.1514
247,955
+0.00(+0.00%)
Jun 20, 2002
0.1590
0.1590
0.1514
0.1514
182,433
-0.01(-4.76%)
Jun 19, 2002
0.1514
0.1590
0.1438
0.1590
2,364,628
+0.01(+5.00%)
Jun 18, 2002
0.1514
0.1590
0.1438
0.1514
222,195
+0.00(+0.00%)
Jun 17, 2002
0.1590
0.1665
0.1514
0.1514
463,150
-0.01(-4.76%)
Jun 14, 2002
0.1514
0.1665
0.1438
0.1590
458,130
-0.01(-4.55%)
Jun 12, 2002
0.1817
0.1817
0.1438
0.1665
662,624
+0.02(+10.00%)
Jun 11, 2002
0.1514
0.1665
0.1287
0.1514
1,424,325
-0.02(-9.09%)
Jun 10, 2002
0.2044
0.2120
0.1363
0.1665
880,196
-0.03(-15.38%)
Jun 07, 2002
0.2271
0.2271
0.1892
0.1968
554,564
-0.02(-7.14%)
Jun 06, 2002
0.2422
0.2422
0.1892
0.2120
712,162
-0.05(-17.65%)
Jun 05, 2002
0.2422
0.2877
0.2271
0.2574
801,595
-0.12(-32.00%)
May 28, 2002
0.3785
0.4012
0.3785
0.3785
132,234
-0.01(-1.96%)
May 27, 2002
0.3634
0.4163
0.3558
0.3861
677,948
+0.00(+0.00%)
May 24, 2002
0.3634
0.4163
0.3558
0.3861
677,948
+0.00(+0.00%)
May 23, 2002
0.3936
0.3936
0.3709
0.3861
255,089
-0.02(-3.77%)
May 22, 2002
0.3861
0.4088
0.3482
0.4012
259,844
+0.02(+3.92%)
May 21, 2002
0.4163
0.4163
0.3634
0.3861
489,834
-0.01(-1.92%)
May 20, 2002
0.4920
0.4920
0.3861
0.3936
360,638
-0.09(-18.75%)
May 17, 2002
0.4012
0.4920
0.4012
0.4845
678,344
+0.08(+20.75%)
May 16, 2002
0.4466
0.4466
0.3861
0.4012
72,259
-0.02(-3.64%)
May 15, 2002
0.4391
0.4466
0.3785
0.4163
149,671
-0.03(-6.78%)
May 14, 2002
0.4239
0.4618
0.4239
0.4466
319,026
+0.02(+5.36%)
May 13, 2002
0.4315
0.4542
0.3785
0.4239
342,276
+0.03(+7.69%)
May 10, 2002
0.4391
0.4542
0.3406
0.3936
559,452
-0.05(-10.34%)
May 09, 2002
0.4693
0.4693
0.3936
0.4391
448,750
-0.03(-6.45%)
May 08, 2002
0.4693
0.4693
0.4315
0.4693
189,566
+0.00(+0.00%)
May 07, 2002
0.4618
0.4845
0.4542
0.4693
204,361
+0.01(+1.64%)
May 06, 2002
0.4769
0.5223
0.4618
0.4618
7,873,286
-0.04(-7.58%)
May 03, 2002
0.5072
0.5223
0.4693
0.4996
428,010
-0.02(-2.94%)
May 02, 2002
0.5148
0.5299
0.5072
0.5148
333,954
+0.01(+1.49%)
May 01, 2002
0.5526
0.5526
0.4996
0.5072
293,002
-0.02(-4.29%)
Apr 30, 2002
0.5526
0.6056
0.5299
0.5299
406,346
-0.02(-4.11%)
Apr 29, 2002
0.5223
0.5526
0.5072
0.5526
253,371
+0.03(+5.80%)
Apr 26, 2002
0.5450
0.5450
0.5148
0.5223
393,796
-0.02(-2.82%)
Apr 25, 2002
0.5299
0.5526
0.5299
0.5375
224,705
-0.02(-2.74%)
Apr 24, 2002
0.4996
0.5526
0.4920
0.5526
341,351
+0.04(+7.35%)
Apr 23, 2002
0.5223
0.5299
0.4996
0.5148
80,053
+0.00(+0.00%)
Apr 22, 2002
0.5299
0.5299
0.4996
0.5148
121,533
-0.02(-2.86%)
Apr 19, 2002
0.4920
0.5375
0.4920
0.5299
274,376
+0.02(+4.48%)
Apr 18, 2002
0.5223
0.5223
0.4920
0.5072
257,070
-0.02(-2.90%)
Apr 17, 2002
0.5223
0.5450
0.5148
0.5223
233,688
+0.00(+0.00%)
Apr 16, 2002
0.5450
0.5526
0.5223
0.5223
189,038
-0.02(-4.17%)
Apr 15, 2002
0.5375
0.5450
0.5223
0.5450
276,886
+0.02(+4.35%)
Apr 12, 2002
0.5450
0.5602
0.5148
0.5223
325,631
-0.03(-5.48%)
Apr 11, 2002
0.5450
0.5677
0.4920
0.5526
374,641
+0.04(+7.35%)
Apr 10, 2002
0.5526
0.5753
0.5148
0.5148
293,663
-0.03(-5.56%)
Apr 09, 2002
0.5602
0.5602
0.5299
0.5450
224,969
-0.02(-4.00%)
Apr 08, 2002
0.5753
0.5753
0.5148
0.5677
509,914
-0.02(-2.60%)
Apr 05, 2002
0.6283
0.6283
0.5829
0.5829
163,014
-0.02(-3.75%)
Apr 04, 2002
0.5980
0.6207
0.5905
0.6056
252,182
+0.01(+1.27%)
Apr 03, 2002
0.6434
0.6434
0.5905
0.5980
313,082
-0.01(-1.25%)
Apr 02, 2002
0.6434
0.6434
0.6056
0.6056
289,567
-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
.