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 (%)
Oct 29, 2004
2.675
2.790
2.622
2.759
119,584
+0.09(+3.44%)
Oct 28, 2004
2.599
2.675
2.599
2.667
76,801
+0.07(+2.65%)
Oct 27, 2004
2.661
2.667
2.568
2.599
66,857
-0.06(-2.30%)
Oct 26, 2004
2.698
2.752
2.599
2.660
113,435
-0.03(-1.14%)
Oct 25, 2004
2.828
2.828
2.675
2.690
121,809
-0.21(-7.37%)
Oct 22, 2004
2.981
3.019
2.866
2.904
69,997
-0.10(-3.31%)
Oct 21, 2004
3.134
3.134
2.828
3.004
244,272
-0.12(-3.91%)
Oct 20, 2004
3.394
3.394
2.797
3.126
305,765
-0.31(-9.11%)
Oct 19, 2004
3.478
3.508
3.401
3.439
29,569
-0.04(-1.10%)
Oct 18, 2004
3.485
3.485
3.394
3.478
79,418
-0.01(-0.22%)
Oct 15, 2004
3.615
3.623
3.485
3.485
73,792
-0.11(-2.98%)
Oct 14, 2004
3.401
3.592
3.394
3.592
69,081
+0.17(+4.91%)
Oct 13, 2004
3.600
3.630
3.348
3.424
150,462
-0.17(-4.68%)
Oct 12, 2004
3.822
3.860
3.516
3.592
147,060
-0.31(-7.84%)
Oct 11, 2004
3.974
4.051
3.822
3.898
62,932
-0.05(-1.35%)
Oct 08, 2004
3.974
4.051
3.906
3.951
75,231
-0.04(-0.96%)
Oct 07, 2004
3.898
4.013
3.898
3.990
96,950
+0.06(+1.56%)
Oct 06, 2004
4.143
4.143
3.822
3.929
172,312
-0.08(-1.91%)
Oct 05, 2004
3.822
4.143
3.822
4.005
324,213
+0.18(+4.80%)
Oct 04, 2004
3.615
3.875
3.615
3.822
219,282
+0.18(+4.82%)
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
.