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
)
23.97
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 4, 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 (%)
Nov 30, 2004
2.637
2.660
2.606
2.629
112,781
-0.02(-0.86%)
Nov 29, 2004
2.637
2.667
2.622
2.652
99,043
+0.01(+0.29%)
Nov 26, 2004
2.652
2.660
2.629
2.645
37,681
+0.01(+0.29%)
Nov 24, 2004
2.622
2.660
2.614
2.637
82,558
+0.01(+0.29%)
Nov 23, 2004
2.675
2.675
2.614
2.629
112,388
-0.03(-1.15%)
Nov 22, 2004
2.706
2.713
2.614
2.660
110,033
-0.02(-0.85%)
Nov 19, 2004
2.744
2.744
2.637
2.683
229,618
-0.04(-1.40%)
Nov 18, 2004
2.713
2.752
2.683
2.721
94,856
-0.01(-0.28%)
Nov 17, 2004
2.713
2.797
2.690
2.729
138,032
-0.08(-2.99%)
Nov 16, 2004
2.943
2.943
2.660
2.813
205,283
-0.15(-4.91%)
Nov 15, 2004
2.935
3.019
2.866
2.958
179,769
+0.09(+3.20%)
Nov 12, 2004
2.713
2.897
2.713
2.866
160,536
+0.21(+8.07%)
Nov 11, 2004
2.683
2.790
2.622
2.652
215,226
-0.10(-3.61%)
Nov 10, 2004
2.851
2.851
2.721
2.752
143,135
-0.01(-0.28%)
Nov 09, 2004
2.866
2.866
2.713
2.759
81,903
-0.12(-4.24%)
Nov 08, 2004
2.828
2.904
2.828
2.881
49,194
-0.02(-0.79%)
Nov 05, 2004
2.836
2.935
2.713
2.904
141,042
+0.08(+2.70%)
Nov 04, 2004
2.973
2.973
2.713
2.828
197,956
-0.08(-2.89%)
Nov 03, 2004
2.935
2.973
2.904
2.912
79,025
+0.03(+1.06%)
Nov 02, 2004
2.874
2.881
2.828
2.881
41,998
+0.07(+2.45%)
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
.