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, 2008
4.288
4.357
4.005
4.020
121,185
-0.33(-7.56%)
Jun 27, 2008
4.532
4.548
4.272
4.349
109,519
-0.19(-4.21%)
Jun 26, 2008
4.509
4.548
4.395
4.540
120,303
+0.00(+0.07%)
Jun 25, 2008
4.471
4.701
4.433
4.537
135,072
+0.13(+2.88%)
Jun 24, 2008
4.425
4.494
4.395
4.410
165,554
-0.03(-0.69%)
Jun 23, 2008
4.532
4.532
4.341
4.441
75,224
-0.09(-2.02%)
Jun 20, 2008
4.639
4.647
4.487
4.532
60,433
-0.09(-1.98%)
Jun 19, 2008
4.448
4.670
4.448
4.624
92,453
+0.18(+3.95%)
Jun 18, 2008
4.861
4.907
4.418
4.448
217,840
-0.48(-9.77%)
Jun 17, 2008
5.167
5.197
4.884
4.930
231,789
-0.18(-3.44%)
Jun 16, 2008
4.662
5.151
4.601
5.106
321,219
+0.47(+10.05%)
Jun 13, 2008
4.509
4.662
4.471
4.639
47,489
+0.08(+1.68%)
Jun 12, 2008
4.372
4.662
4.372
4.563
69,225
+0.19(+4.37%)
Jun 11, 2008
4.563
4.639
4.372
4.372
142,158
-0.24(-5.30%)
Jun 10, 2008
4.464
4.616
4.380
4.616
165,363
+0.14(+3.07%)
Jun 09, 2008
4.555
4.586
4.387
4.479
135,066
-0.15(-3.30%)
Jun 06, 2008
4.800
4.800
4.555
4.632
127,252
-0.15(-3.19%)
Jun 05, 2008
4.471
4.792
4.219
4.785
396,688
+0.25(+5.56%)
Jun 04, 2008
4.678
4.723
4.509
4.532
109,479
-0.15(-3.10%)
Jun 03, 2008
4.395
4.792
4.349
4.678
557,850
+0.27(+6.07%)
Jun 02, 2008
4.487
4.487
4.257
4.410
242,476
-0.06(-1.37%)
May 30, 2008
4.662
4.861
4.402
4.471
243,390
-0.27(-5.65%)
May 29, 2008
4.280
4.739
4.173
4.739
543,344
+0.49(+11.51%)
May 28, 2008
3.776
4.372
3.768
4.250
337,247
+0.47(+12.55%)
May 27, 2008
3.753
3.806
3.745
3.776
39,758
+0.01(+0.20%)
May 26, 2008
3.799
3.814
3.745
3.768
0
+0.00(+0.00%)
May 23, 2008
3.799
3.814
3.745
3.768
48,011
-0.05(-1.40%)
May 22, 2008
3.791
3.822
3.745
3.822
105,512
+0.01(+0.20%)
May 21, 2008
3.806
3.822
3.776
3.814
94,147
-0.01(-0.20%)
May 20, 2008
3.806
3.822
3.730
3.822
104,067
+0.00(+0.00%)
May 19, 2008
3.753
3.822
3.753
3.822
70,578
+0.02(+0.60%)
May 16, 2008
3.760
3.806
3.737
3.799
61,429
+0.02(+0.61%)
May 15, 2008
3.638
3.791
3.615
3.776
63,699
+0.09(+2.49%)
May 14, 2008
3.715
3.791
3.653
3.684
104,296
-0.07(-1.83%)
May 13, 2008
3.806
3.806
3.592
3.753
131,043
-0.07(-1.80%)
May 12, 2008
3.783
3.822
3.692
3.822
168,134
+0.11(+2.88%)
May 09, 2008
3.745
3.760
3.630
3.715
53,326
-0.06(-1.62%)
May 08, 2008
3.776
3.806
3.730
3.776
115,052
-0.02(-0.60%)
May 07, 2008
3.814
3.814
3.745
3.799
157,658
-0.02(-0.40%)
May 06, 2008
3.592
3.814
3.539
3.814
146,778
+0.22(+6.17%)
May 05, 2008
3.470
3.592
3.470
3.592
94,568
+0.11(+3.07%)
May 02, 2008
3.592
3.600
3.424
3.485
87,584
-0.11(-3.18%)
May 01, 2008
3.600
3.630
3.569
3.600
33,918
-0.04(-1.05%)
Apr 30, 2008
3.592
3.646
3.554
3.638
69,147
+0.01(+0.21%)
Apr 29, 2008
3.669
3.692
3.562
3.630
47,690
+0.00(+0.00%)
Apr 28, 2008
3.546
3.661
3.485
3.630
168,190
+0.11(+3.04%)
Apr 25, 2008
3.470
3.554
3.470
3.523
50,054
+0.01(+0.22%)
Apr 24, 2008
3.478
3.523
3.424
3.516
147,950
+0.02(+0.44%)
Apr 23, 2008
3.325
3.523
3.325
3.501
143,313
+0.14(+4.09%)
Apr 22, 2008
3.424
3.455
3.309
3.363
163,991
-0.12(-3.51%)
Apr 21, 2008
3.439
3.501
3.432
3.485
23,517
-0.00(-0.00%)
Apr 18, 2008
3.478
3.516
3.401
3.485
82,872
-0.03(-0.87%)
Apr 17, 2008
3.432
3.539
3.302
3.516
108,581
+0.06(+1.77%)
Apr 16, 2008
3.501
3.501
3.432
3.455
73,504
+0.00(+0.00%)
Apr 15, 2008
3.546
3.592
3.332
3.455
138,848
-0.12(-3.42%)
Apr 14, 2008
3.546
3.615
3.516
3.577
63,365
+0.00(+0.00%)
Apr 11, 2008
3.669
3.737
3.516
3.577
114,848
-0.10(-2.79%)
Apr 10, 2008
3.707
3.745
3.669
3.680
68,035
-0.02(-0.53%)
Apr 09, 2008
3.799
3.822
3.630
3.699
201,118
-0.04(-1.02%)
Apr 08, 2008
3.569
3.799
3.554
3.737
230,326
+0.18(+5.16%)
Apr 07, 2008
3.562
3.585
3.523
3.554
64,647
+0.04(+1.09%)
Apr 04, 2008
3.577
3.577
3.455
3.516
117,360
-0.02(-0.65%)
Apr 03, 2008
3.478
3.577
3.424
3.539
174,163
+0.06(+1.76%)
Apr 02, 2008
3.363
3.478
3.302
3.478
87,006
+0.15(+4.60%)
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
.