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
)
23.05
-1.48 (-6.03%)
Streaming Delayed Price
Updated: 1:53 PM 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 (%)
Dec 30, 2005
3.990
4.112
3.898
4.005
83,604
-0.01(-0.19%)
Dec 29, 2005
4.089
4.089
4.013
4.013
47,755
-0.08(-2.05%)
Dec 28, 2005
4.089
4.143
4.066
4.097
58,222
+0.02(+0.37%)
Dec 27, 2005
4.196
4.196
4.074
4.081
47,886
-0.04(-0.93%)
Dec 23, 2005
4.188
4.196
4.051
4.120
44,484
-0.05(-1.28%)
Dec 22, 2005
4.081
4.204
4.081
4.173
79,418
+0.11(+2.82%)
Dec 21, 2005
3.974
4.089
3.944
4.058
64,502
+0.10(+2.51%)
Dec 20, 2005
3.898
4.013
3.883
3.959
69,474
+0.01(+0.19%)
Dec 19, 2005
3.951
4.051
3.875
3.951
52,465
-0.05(-1.15%)
Dec 16, 2005
4.013
4.066
3.974
3.997
52,858
+0.00(+0.00%)
Dec 15, 2005
4.089
4.089
3.944
3.997
82,296
-0.06(-1.51%)
Dec 14, 2005
4.188
4.188
4.005
4.058
91,847
-0.14(-3.28%)
Dec 13, 2005
4.204
4.204
4.098
4.196
39,512
-0.02(-0.36%)
Dec 12, 2005
4.127
4.265
4.127
4.211
74,838
+0.09(+2.23%)
Dec 09, 2005
4.127
4.143
3.982
4.120
93,286
+0.11(+2.86%)
Dec 08, 2005
4.257
4.288
3.982
4.005
183,171
-0.29(-6.76%)
Dec 07, 2005
4.288
4.341
4.288
4.295
42,914
+0.02(+0.36%)
Dec 06, 2005
4.318
4.357
4.257
4.280
56,783
-0.08(-1.75%)
Dec 05, 2005
4.318
4.387
4.211
4.357
100,875
+0.02(+0.53%)
Dec 02, 2005
4.326
4.395
4.257
4.334
113,828
+0.01(+0.18%)
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
.