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 30, 2006
13.53
13.93
13.15
13.66
1,917,284
+0.32(+2.41%)
Jun 29, 2006
13.44
13.69
12.99
13.34
1,415,001
-0.10(-0.74%)
Jun 28, 2006
11.77
13.61
11.77
13.44
2,299,067
+1.69(+14.38%)
Jun 27, 2006
11.69
12.27
11.51
11.75
1,323,677
-0.45(-3.70%)
Jun 26, 2006
12.84
12.86
11.69
12.20
1,556,043
-0.64(-5.00%)
Jun 23, 2006
12.50
13.18
11.85
12.84
2,169,930
+0.34(+2.75%)
Jun 22, 2006
16.05
16.17
12.24
12.50
7,625,570
-3.48(-21.77%)
Jun 21, 2006
13.99
16.05
13.95
15.97
2,799,518
+1.98(+14.15%)
Jun 20, 2006
14.18
14.40
13.57
13.99
1,168,112
-0.13(-0.92%)
Jun 19, 2006
13.36
14.25
13.00
14.12
1,420,758
+1.30(+10.13%)
Jun 16, 2006
13.11
13.14
12.64
12.83
445,107
-0.12(-0.94%)
Jun 15, 2006
12.31
13.03
12.27
12.95
908,270
+0.83(+6.88%)
Jun 14, 2006
11.24
12.17
11.20
12.11
1,217,307
+0.82(+7.24%)
Jun 13, 2006
12.78
13.26
11.27
11.30
2,013,842
-1.30(-10.32%)
Jun 12, 2006
13.60
13.85
12.58
12.60
766,835
-0.90(-6.68%)
Jun 09, 2006
13.41
14.11
13.30
13.50
721,173
+0.01(+0.06%)
Jun 08, 2006
13.76
13.76
12.50
13.49
1,553,819
-0.31(-2.22%)
Jun 07, 2006
13.65
14.33
13.15
13.80
814,590
+0.15(+1.12%)
Jun 06, 2006
14.33
14.61
12.63
13.64
2,022,608
-0.63(-4.44%)
Jun 05, 2006
15.21
15.25
14.11
14.28
1,368,947
-0.77(-5.13%)
Jun 02, 2006
13.76
15.21
13.20
15.05
1,453,860
+1.37(+10.00%)
Jun 01, 2006
13.76
13.96
13.16
13.68
815,899
-0.08(-0.56%)
May 31, 2006
13.11
14.03
13.01
13.76
824,534
+0.28(+2.04%)
May 30, 2006
14.33
14.33
13.38
13.48
929,334
-0.56(-3.97%)
May 26, 2006
13.30
14.07
13.04
14.04
1,289,921
+0.97(+7.43%)
May 25, 2006
13.07
13.34
12.49
13.07
729,285
+0.11(+0.88%)
May 24, 2006
13.60
13.94
11.63
12.96
1,990,945
-0.52(-3.86%)
May 23, 2006
13.76
13.76
13.21
13.47
1,195,457
+0.34(+2.62%)
May 22, 2006
11.92
13.35
11.87
13.13
1,937,695
+0.71(+5.72%)
May 19, 2006
11.69
12.42
10.94
12.42
1,351,022
+0.75(+6.42%)
May 18, 2006
12.84
12.88
11.46
11.67
1,139,459
-1.09(-8.56%)
May 17, 2006
12.08
13.00
11.71
12.76
1,752,561
+0.54(+4.37%)
May 16, 2006
11.69
12.23
11.16
12.23
3,185,618
+2.10(+20.76%)
May 15, 2006
9.401
10.13
9.172
10.13
864,963
+0.71(+7.55%)
May 12, 2006
9.363
9.630
8.981
9.416
601,980
-0.44(-4.50%)
May 11, 2006
10.31
10.31
9.370
9.860
491,161
-0.31(-3.01%)
May 10, 2006
10.85
10.87
10.09
10.17
420,248
-0.66(-6.14%)
May 09, 2006
10.52
10.85
10.29
10.83
647,642
+0.28(+2.61%)
May 08, 2006
9.707
10.56
9.630
10.56
513,404
+1.03(+10.83%)
May 05, 2006
9.187
9.592
8.713
9.523
385,838
+0.13(+1.38%)
May 04, 2006
9.477
9.477
9.248
9.393
182,386
-0.08(-0.89%)
May 03, 2006
9.821
9.821
9.477
9.477
174,536
-0.15(-1.59%)
May 02, 2006
9.477
9.921
9.325
9.630
306,550
+0.12(+1.29%)
May 01, 2006
9.325
9.668
8.988
9.508
471,798
+0.47(+5.25%)
Apr 28, 2006
8.560
9.080
8.499
9.034
246,104
+0.36(+4.14%)
Apr 27, 2006
8.629
8.790
8.346
8.675
149,546
+0.05(+0.53%)
Apr 26, 2006
9.080
9.172
8.438
8.629
427,706
-0.39(-4.32%)
Apr 25, 2006
8.102
9.286
8.063
9.019
925,409
+1.03(+12.92%)
Apr 24, 2006
7.849
8.025
7.758
7.987
274,626
+0.24(+3.06%)
Apr 21, 2006
7.582
7.880
7.139
7.750
633,512
+0.25(+3.36%)
Apr 20, 2006
7.337
7.605
7.337
7.498
237,861
+0.24(+3.26%)
Apr 19, 2006
6.879
7.391
6.879
7.261
448,639
+0.39(+5.67%)
Apr 18, 2006
6.741
6.879
6.741
6.871
65,287
+0.14(+2.04%)
Apr 17, 2006
6.993
7.146
6.588
6.734
223,338
-0.26(-3.72%)
Apr 13, 2006
6.833
6.993
6.695
6.993
145,752
+0.16(+2.35%)
Apr 12, 2006
6.993
6.993
6.577
6.833
106,108
-0.02(-0.33%)
Apr 11, 2006
7.185
7.253
6.657
6.856
180,685
-0.32(-4.47%)
Apr 10, 2006
7.200
7.261
7.070
7.177
105,716
+0.08(+1.08%)
Apr 07, 2006
7.070
7.185
7.032
7.100
157,004
+0.17(+2.43%)
Apr 06, 2006
6.940
7.177
6.917
6.932
151,116
+0.00(+0.00%)
Apr 05, 2006
6.649
7.024
6.649
6.932
183,956
+0.24(+3.66%)
Apr 04, 2006
6.627
6.787
6.497
6.688
133,584
-0.10(-1.46%)
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
.