Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Top Indices
DJI
Nasdaq Composite
SPX
My Portfolio
Medifast Inc
(NY:
MED
)
22.83
+0.07 (+0.31%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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, 2006
4.930
4.960
4.777
4.892
71,436
-0.05(-1.08%)
Jan 30, 2006
4.853
4.968
4.800
4.945
147,060
+0.17(+3.52%)
Jan 27, 2006
4.739
4.892
4.632
4.777
216,927
+0.10(+2.12%)
Jan 26, 2006
4.509
4.769
4.433
4.678
308,644
+0.17(+3.73%)
Jan 25, 2006
4.487
4.555
4.479
4.509
107,547
+0.01(+0.17%)
Jan 24, 2006
4.548
4.586
4.425
4.502
134,238
+0.11(+2.42%)
Jan 23, 2006
4.456
4.456
4.288
4.396
157,527
-0.03(-0.67%)
Jan 20, 2006
4.555
4.578
4.364
4.425
66,465
-0.13(-2.85%)
Jan 19, 2006
4.601
4.701
4.555
4.555
124,556
-0.02(-0.33%)
Jan 18, 2006
4.433
4.739
4.433
4.571
232,758
+0.18(+4.18%)
Jan 17, 2006
4.402
4.471
4.295
4.387
72,222
-0.05(-1.20%)
Jan 13, 2006
4.509
4.509
4.395
4.441
39,905
-0.11(-2.35%)
Jan 12, 2006
4.395
4.548
4.250
4.548
154,649
+0.19(+4.39%)
Jan 11, 2006
4.808
4.899
4.357
4.357
270,047
-0.42(-8.80%)
Jan 10, 2006
4.624
4.800
4.593
4.777
183,171
+0.15(+3.31%)
Jan 09, 2006
4.525
4.693
4.357
4.624
120,239
+0.13(+2.89%)
Jan 06, 2006
4.318
4.601
4.318
4.494
161,583
-0.07(-1.51%)
Jan 05, 2006
4.204
4.624
4.196
4.563
199,526
+0.32(+7.57%)
Jan 04, 2006
4.127
4.349
4.127
4.242
126,126
+0.11(+2.78%)
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
.