Join Free
SI Premium
RSS Feeds
E-mail Alerts
Portfolio
Login
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Medifast Inc
(NY:
MED
)
21.85
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 6, 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 (%)
Apr 30, 2002
0.5579
0.6114
0.5350
0.5350
402,454
-0.02(-4.11%)
Apr 29, 2002
0.5274
0.5579
0.5121
0.5579
250,945
+0.03(+5.80%)
Apr 26, 2002
0.5503
0.5503
0.5197
0.5274
390,024
-0.02(-2.82%)
Apr 25, 2002
0.5350
0.5579
0.5350
0.5427
222,553
-0.02(-2.74%)
Apr 24, 2002
0.5044
0.5579
0.4968
0.5579
338,082
+0.04(+7.35%)
Apr 23, 2002
0.5274
0.5350
0.5044
0.5197
79,287
+0.00(+0.00%)
Apr 22, 2002
0.5350
0.5350
0.5044
0.5197
120,370
-0.02(-2.86%)
Apr 19, 2002
0.4968
0.5427
0.4968
0.5350
271,748
+0.02(+4.48%)
Apr 18, 2002
0.5274
0.5274
0.4968
0.5121
254,608
-0.02(-2.90%)
Apr 17, 2002
0.5274
0.5503
0.5197
0.5274
231,450
+0.00(+0.00%)
Apr 16, 2002
0.5503
0.5579
0.5274
0.5274
187,227
-0.02(-4.17%)
Apr 15, 2002
0.5427
0.5503
0.5274
0.5503
274,234
+0.02(+4.35%)
Apr 12, 2002
0.5503
0.5656
0.5197
0.5274
322,513
-0.03(-5.48%)
Apr 11, 2002
0.5503
0.5732
0.4968
0.5579
371,053
+0.04(+7.35%)
Apr 10, 2002
0.5579
0.5809
0.5197
0.5197
290,850
-0.03(-5.56%)
Apr 09, 2002
0.5656
0.5656
0.5350
0.5503
222,815
-0.02(-4.00%)
Apr 08, 2002
0.5809
0.5809
0.5197
0.5732
505,030
-0.02(-2.60%)
Apr 05, 2002
0.6344
0.6344
0.5885
0.5885
161,452
-0.02(-3.75%)
Apr 04, 2002
0.6038
0.6267
0.5962
0.6114
249,767
+0.01(+1.27%)
Apr 03, 2002
0.6497
0.6497
0.5962
0.6038
310,083
-0.01(-1.25%)
Apr 02, 2002
0.6497
0.6497
0.6114
0.6114
286,794
-0.03(-4.76%)
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
.