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
)
24.99
-0.73 (-2.84%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 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 (%)
Oct 31, 2007
3.837
3.997
3.829
3.860
234,459
+0.04(+1.00%)
Oct 30, 2007
3.822
3.875
3.791
3.822
229,749
+0.02(+0.40%)
Oct 29, 2007
3.814
3.890
3.783
3.806
284,832
+0.01(+0.20%)
Oct 26, 2007
3.806
3.844
3.760
3.799
79,025
+0.03(+0.81%)
Oct 25, 2007
3.822
3.883
3.737
3.768
211,301
-0.07(-1.79%)
Oct 24, 2007
3.944
3.944
3.760
3.837
268,477
-0.09(-2.33%)
Oct 23, 2007
3.875
3.967
3.867
3.929
94,202
+0.05(+1.18%)
Oct 22, 2007
3.860
3.936
3.836
3.883
228,048
-0.02(-0.59%)
Oct 19, 2007
4.013
4.028
3.852
3.906
305,765
-0.10(-2.48%)
Oct 18, 2007
4.013
4.043
3.959
4.005
124,949
+0.05(+1.35%)
Oct 17, 2007
3.959
4.020
3.951
3.951
171,134
-0.01(-0.19%)
Oct 16, 2007
3.997
4.028
3.929
3.959
274,888
-0.02(-0.38%)
Oct 15, 2007
4.181
4.196
3.921
3.974
512,357
-0.23(-5.45%)
Oct 12, 2007
4.196
4.221
4.135
4.204
123,771
+0.07(+1.66%)
Oct 11, 2007
4.234
4.303
4.135
4.135
286,532
-0.13(-3.05%)
Oct 10, 2007
4.089
4.303
4.089
4.265
357,577
+0.18(+4.30%)
Oct 09, 2007
4.204
4.227
4.020
4.089
412,921
-0.10(-2.37%)
Oct 08, 2007
4.334
4.402
4.181
4.188
330,363
-0.17(-3.86%)
Oct 05, 2007
4.586
4.593
4.250
4.357
766,312
-0.33(-7.01%)
Oct 04, 2007
4.494
4.731
4.433
4.685
250,421
+0.15(+3.20%)
Oct 03, 2007
4.739
4.777
4.425
4.540
226,086
-0.23(-4.81%)
Oct 02, 2007
4.395
4.777
4.372
4.769
334,942
+0.47(+11.03%)
Oct 01, 2007
4.280
4.464
4.250
4.295
207,507
+0.03(+0.72%)
Sep 28, 2007
4.280
4.357
4.219
4.265
202,012
-0.03(-0.71%)
Sep 27, 2007
4.387
4.448
4.280
4.295
222,161
-0.08(-1.75%)
Sep 26, 2007
4.471
4.487
4.372
4.372
196,386
-0.04(-0.87%)
Sep 25, 2007
4.548
4.571
4.395
4.410
197,432
-0.05(-1.03%)
Sep 24, 2007
4.586
4.693
4.456
4.456
194,554
-0.13(-2.83%)
Sep 21, 2007
4.670
4.853
4.586
4.586
148,499
-0.09(-1.96%)
Sep 20, 2007
4.922
4.953
4.670
4.678
161,452
-0.19(-3.92%)
Sep 19, 2007
4.586
4.945
4.510
4.869
202,273
+0.31(+6.70%)
Sep 18, 2007
4.624
4.639
4.395
4.563
247,936
-0.09(-1.97%)
Sep 17, 2007
4.616
4.708
4.616
4.655
119,323
+0.04(+0.83%)
Sep 14, 2007
4.647
4.667
4.555
4.616
96,296
+0.01(+0.17%)
Sep 13, 2007
4.655
4.723
4.609
4.609
136,201
+0.00(+0.00%)
Sep 12, 2007
4.632
4.762
4.609
4.609
118,930
-0.02(-0.50%)
Sep 11, 2007
5.037
5.044
4.586
4.632
852,533
-0.29(-5.90%)
Sep 10, 2007
4.915
4.968
4.861
4.922
62,540
-0.01(-0.15%)
Sep 07, 2007
5.136
5.136
4.907
4.930
97,342
-0.18(-3.44%)
Sep 06, 2007
4.861
5.159
4.838
5.106
167,471
+0.24(+4.87%)
Sep 05, 2007
4.930
4.930
4.823
4.869
85,698
-0.05(-0.93%)
Sep 04, 2007
4.937
4.937
4.792
4.915
102,052
-0.02(-0.31%)
Aug 31, 2007
4.907
4.991
4.861
4.930
170,742
+0.03(+0.62%)
Aug 30, 2007
4.838
4.930
4.785
4.899
106,893
+0.04(+0.79%)
Aug 29, 2007
5.022
5.022
4.792
4.861
195,208
-0.08(-1.70%)
Aug 28, 2007
5.044
5.044
4.815
4.945
135,154
-0.07(-1.37%)
Aug 27, 2007
5.136
5.159
4.968
5.014
94,856
-0.07(-1.35%)
Aug 24, 2007
5.197
5.274
5.052
5.083
139,341
-0.04(-0.75%)
Aug 23, 2007
5.121
5.129
4.937
5.121
156,873
+0.00(+0.00%)
Aug 22, 2007
5.136
5.197
4.853
5.121
86,875
+0.09(+1.82%)
Aug 21, 2007
5.151
5.228
5.006
5.029
56,783
-0.10(-1.94%)
Aug 20, 2007
5.075
5.144
4.853
5.129
135,547
+0.16(+3.23%)
Aug 17, 2007
5.083
5.113
4.685
4.968
214,049
+0.00(+0.00%)
Aug 16, 2007
5.197
5.197
4.624
4.968
286,532
-0.31(-5.80%)
Aug 15, 2007
5.381
5.396
5.167
5.274
169,172
-0.11(-1.99%)
Aug 14, 2007
5.541
5.610
5.350
5.381
86,352
-0.18(-3.16%)
Aug 13, 2007
5.534
5.748
5.534
5.557
142,088
+0.02(+0.41%)
Aug 10, 2007
5.006
5.771
4.976
5.534
432,677
-0.08(-1.50%)
Aug 09, 2007
5.717
5.885
5.503
5.618
454,920
-0.01(-0.14%)
Aug 08, 2007
5.427
5.755
5.365
5.625
342,269
+0.21(+3.95%)
Aug 07, 2007
5.465
5.579
5.044
5.411
414,229
-0.06(-1.12%)
Aug 06, 2007
5.427
5.472
5.159
5.472
288,299
+0.08(+1.42%)
Aug 03, 2007
5.465
5.656
5.388
5.396
109,248
-0.26(-4.59%)
Aug 02, 2007
5.579
5.656
5.503
5.656
93,025
+0.06(+1.09%)
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
.