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 (%)
Jan 31, 2023
103.67
105.58
100.84
105.33
260,098
+2.75(+2.68%)
Jan 30, 2023
107.14
107.91
102.17
102.58
199,039
-5.37(-4.97%)
Jan 27, 2023
108.68
108.91
104.75
107.95
241,323
-0.53(-0.49%)
Jan 26, 2023
109.37
110.05
107.52
108.48
139,698
-0.01(-0.01%)
Jan 25, 2023
106.89
109.21
104.90
108.49
168,944
+1.34(+1.25%)
Jan 24, 2023
113.53
114.17
107.03
107.14
191,478
-5.96(-5.27%)
Jan 23, 2023
112.01
116.25
111.80
113.11
139,568
+1.38(+1.24%)
Jan 20, 2023
111.19
113.24
110.42
111.73
91,707
+1.57(+1.42%)
Jan 19, 2023
109.63
111.33
108.92
110.16
85,632
-0.02(-0.02%)
Jan 18, 2023
110.58
116.06
109.78
110.18
162,036
-0.47(-0.43%)
Jan 17, 2023
119.45
119.94
107.96
110.65
286,607
-8.80(-7.37%)
Jan 13, 2023
122.86
124.20
119.14
119.45
122,665
-3.71(-3.01%)
Jan 12, 2023
119.01
123.15
117.28
123.15
137,197
+5.27(+4.47%)
Jan 11, 2023
118.72
120.58
115.79
117.88
109,029
+0.14(+0.12%)
Jan 10, 2023
115.78
117.93
114.36
117.74
105,289
+2.29(+1.98%)
Jan 09, 2023
113.41
117.03
113.13
115.45
145,543
+2.32(+2.05%)
Jan 06, 2023
111.27
113.14
110.55
113.14
81,901
+2.74(+2.48%)
Jan 05, 2023
109.82
111.48
108.53
110.39
106,124
-0.35(-0.32%)
Jan 04, 2023
110.03
111.60
109.19
110.74
114,619
+1.97(+1.81%)
Jan 03, 2023
110.53
111.67
107.79
108.78
104,139
-0.24(-0.22%)
Dec 30, 2022
105.99
109.16
105.85
109.02
130,212
+1.61(+1.50%)
Dec 29, 2022
106.03
108.83
106.03
107.41
104,403
+1.76(+1.66%)
Dec 28, 2022
107.84
110.05
105.53
105.65
97,020
-2.77(-2.55%)
Dec 27, 2022
109.79
111.53
108.33
108.42
78,543
-2.25(-2.03%)
Dec 23, 2022
110.79
111.51
110.10
110.67
80,038
-0.56(-0.50%)
Dec 22, 2022
107.40
111.85
107.40
111.23
102,631
+2.48(+2.28%)
Dec 21, 2022
108.56
109.92
108.56
108.75
73,774
+0.90(+0.83%)
Dec 20, 2022
107.28
109.34
106.08
107.85
77,335
-0.13(-0.12%)
Dec 19, 2022
109.08
111.43
107.50
107.98
122,973
-0.98(-0.90%)
Dec 16, 2022
105.22
109.23
105.11
108.97
427,177
+2.61(+2.45%)
Dec 15, 2022
108.43
108.43
106.07
106.36
111,492
-3.28(-2.99%)
Dec 14, 2022
108.25
110.52
107.47
109.64
133,027
+0.68(+0.62%)
Dec 13, 2022
109.52
113.52
107.83
108.96
201,315
+0.13(+0.12%)
Dec 12, 2022
111.35
111.35
106.98
108.83
149,063
-4.90(-4.31%)
Dec 09, 2022
114.34
116.22
113.27
113.73
86,517
-1.72(-1.49%)
Dec 08, 2022
111.76
115.87
110.57
115.45
129,684
+3.75(+3.35%)
Dec 07, 2022
108.86
113.38
107.99
111.71
123,758
+2.14(+1.96%)
Dec 06, 2022
111.82
112.41
108.63
109.56
119,942
-3.43(-3.03%)
Dec 05, 2022
112.28
113.07
109.95
112.99
95,751
+0.12(+0.11%)
Dec 02, 2022
110.65
113.00
110.50
112.87
106,835
+0.76(+0.68%)
Dec 01, 2022
117.94
118.34
111.64
112.11
132,696
-5.35(-4.55%)
Nov 30, 2022
113.92
117.57
110.89
117.46
142,592
+4.29(+3.79%)
Nov 29, 2022
113.29
115.14
112.31
113.17
123,015
+0.90(+0.81%)
Nov 28, 2022
111.82
113.36
110.65
112.27
100,340
+0.29(+0.26%)
Nov 25, 2022
111.61
113.77
111.55
111.98
52,226
-0.12(-0.11%)
Nov 23, 2022
111.25
114.77
111.05
112.10
105,856
+0.51(+0.46%)
Nov 22, 2022
113.32
114.16
110.24
111.59
133,366
-1.14(-1.01%)
Nov 21, 2022
115.19
117.37
112.61
112.72
240,618
-2.87(-2.48%)
Nov 18, 2022
112.51
116.10
111.23
115.59
152,994
+5.22(+4.73%)
Nov 17, 2022
109.55
110.81
107.38
110.38
160,516
-0.20(-0.19%)
Nov 16, 2022
107.24
111.30
106.19
110.58
174,001
+2.13(+1.97%)
Nov 15, 2022
107.49
110.38
105.92
108.45
128,196
+4.06(+3.89%)
Nov 14, 2022
107.16
107.16
101.88
104.38
149,391
-2.19(-2.05%)
Nov 11, 2022
108.67
109.84
105.22
106.57
177,179
-0.47(-0.44%)
Nov 10, 2022
102.50
107.51
102.50
107.04
171,213
+9.84(+10.12%)
Nov 09, 2022
100.57
101.95
96.92
97.20
140,560
-4.77(-4.68%)
Nov 08, 2022
100.12
104.89
99.68
101.97
161,286
+2.33(+2.34%)
Nov 07, 2022
101.57
104.82
97.48
99.64
250,856
-0.66(-0.66%)
Nov 04, 2022
89.80
108.63
89.46
100.30
410,186
+3.97(+4.12%)
Nov 03, 2022
101.34
102.91
95.21
96.33
278,361
-7.26(-7.01%)
Nov 02, 2022
109.28
109.55
103.13
103.59
209,042
-7.12(-6.43%)
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
.