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
)
23.56
-0.97 (-3.95%)
Streaming Delayed Price
Updated: 11:22 AM EDT, May 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 30, 2009
5.793
6.076
5.564
5.916
0
+0.15(+2.52%)
Jan 29, 2009
5.839
5.893
5.717
5.771
123,799
-0.17(-2.83%)
Jan 28, 2009
5.427
5.939
5.350
5.939
703,249
+0.59(+11.00%)
Jan 27, 2009
5.304
5.404
5.304
5.350
121,041
+0.05(+1.01%)
Jan 26, 2009
5.350
5.465
5.297
5.297
197,024
+0.02(+0.29%)
Jan 23, 2009
5.075
5.557
5.075
5.281
393,192
-0.05(-1.00%)
Jan 22, 2009
4.578
5.503
4.509
5.335
377,311
+0.79(+17.51%)
Jan 21, 2009
4.357
4.563
4.346
4.540
107,757
+0.15(+3.48%)
Jan 20, 2009
4.494
4.609
4.387
4.387
61,355
-0.11(-2.38%)
Jan 16, 2009
4.410
4.662
4.410
4.494
77,472
+0.06(+1.38%)
Jan 15, 2009
4.357
4.433
4.211
4.433
46,850
+0.02(+0.52%)
Jan 14, 2009
4.678
4.678
4.349
4.410
77,182
-0.25(-5.41%)
Jan 13, 2009
4.563
4.662
4.509
4.662
73,725
+0.04(+0.83%)
Jan 12, 2009
4.441
4.662
4.395
4.624
96,231
+0.12(+2.72%)
Jan 09, 2009
4.647
4.647
4.402
4.502
59,072
-0.08(-1.67%)
Jan 08, 2009
4.441
4.586
4.158
4.578
131,343
+0.14(+3.10%)
Jan 07, 2009
4.532
4.578
4.441
4.441
90,586
-0.11(-2.35%)
Jan 06, 2009
4.571
4.655
4.532
4.548
40,365
+0.08(+1.71%)
Jan 05, 2009
4.479
4.815
4.456
4.471
172,198
-0.05(-1.18%)
Jan 02, 2009
4.288
4.571
4.181
4.525
0
+0.31(+7.25%)
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
.