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
)
25.00
-0.36 (-1.42%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 (%)
Jul 31, 2007
5.839
5.847
5.618
5.625
142,088
-0.11(-1.87%)
Jul 30, 2007
5.862
5.916
5.572
5.732
138,294
+0.02(+0.27%)
Jul 27, 2007
5.549
5.870
5.541
5.717
276,720
+0.10(+1.77%)
Jul 26, 2007
5.442
5.618
5.327
5.618
310,345
+0.18(+3.23%)
Jul 25, 2007
5.939
5.977
5.373
5.442
396,566
-0.45(-7.65%)
Jul 24, 2007
5.809
6.046
5.809
5.893
159,228
+0.06(+1.05%)
Jul 23, 2007
6.214
6.420
5.748
5.832
410,043
-0.38(-6.15%)
Jul 20, 2007
6.397
6.397
6.176
6.214
224,123
-0.26(-4.01%)
Jul 19, 2007
6.420
6.481
6.359
6.474
211,432
+0.08(+1.19%)
Jul 18, 2007
6.451
6.458
6.390
6.397
237,992
-0.07(-1.06%)
Jul 17, 2007
6.420
6.649
6.382
6.466
425,350
+0.04(+0.59%)
Jul 16, 2007
6.443
6.688
6.405
6.428
182,517
-0.09(-1.41%)
Jul 13, 2007
6.489
6.565
6.435
6.520
52,727
-0.03(-0.47%)
Jul 12, 2007
6.374
6.550
6.374
6.550
122,070
+0.09(+1.42%)
Jul 11, 2007
6.512
6.558
6.367
6.458
233,674
-0.11(-1.74%)
Jul 10, 2007
6.581
6.627
6.514
6.573
272,271
-0.05(-0.81%)
Jul 09, 2007
6.657
6.695
6.565
6.627
231,058
-0.07(-1.03%)
Jul 06, 2007
6.688
6.764
6.565
6.695
218,497
+0.10(+1.51%)
Jul 05, 2007
6.649
6.649
6.565
6.596
119,715
-0.02(-0.35%)
Jul 03, 2007
6.726
6.749
6.573
6.619
133,192
-0.13(-1.93%)
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
.