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
)
24.53
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 22, 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, 2007
7.353
7.353
7.078
7.131
627,494
-0.21(-2.91%)
Jan 30, 2007
7.475
7.513
7.322
7.345
374,455
-0.13(-1.74%)
Jan 29, 2007
7.246
7.635
7.246
7.475
400,622
+0.25(+3.49%)
Jan 26, 2007
7.452
7.463
7.162
7.223
411,220
-0.23(-3.08%)
Jan 25, 2007
7.590
7.743
7.366
7.452
366,997
-0.05(-0.61%)
Jan 24, 2007
7.437
7.551
7.299
7.498
619,513
+0.06(+0.82%)
Jan 23, 2007
7.528
7.704
7.414
7.437
548,861
-0.07(-0.92%)
Jan 22, 2007
7.834
7.849
7.483
7.506
634,559
-0.14(-1.80%)
Jan 19, 2007
7.039
7.704
7.039
7.643
1,035,967
+0.68(+9.77%)
Jan 18, 2007
7.322
7.322
6.902
6.963
568,355
-0.30(-4.11%)
Jan 17, 2007
7.574
7.635
7.165
7.261
730,724
-0.31(-4.14%)
Jan 16, 2007
7.834
7.834
7.544
7.574
535,908
-0.26(-3.32%)
Jan 12, 2007
7.941
7.949
7.620
7.834
651,044
-0.11(-1.44%)
Jan 11, 2007
8.224
8.331
7.834
7.949
588,504
-0.35(-4.24%)
Jan 10, 2007
8.484
8.484
8.232
8.300
357,184
-0.19(-2.25%)
Jan 09, 2007
8.369
8.560
8.102
8.491
507,385
-0.06(-0.71%)
Jan 08, 2007
7.758
8.713
7.490
8.553
1,914,668
-0.31(-3.53%)
Jan 05, 2007
9.477
9.477
8.835
8.866
549,384
-0.61(-6.45%)
Jan 04, 2007
9.325
9.623
9.095
9.477
394,342
+0.15(+1.56%)
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
.