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
)
19.75
-0.39 (-1.94%)
Streaming Delayed Price
Updated: 3:45 PM EDT, Jun 14, 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, 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
.