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
)
22.83
+0.07 (+0.31%)
Official Closing Price
Updated: 4:10 PM EDT, May 24, 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 (%)
Feb 27, 2004
7.330
7.551
7.330
7.475
270,570
+0.23(+3.16%)
Feb 26, 2004
6.795
7.253
6.787
7.246
247,151
+0.45(+6.64%)
Feb 25, 2004
6.573
6.795
6.573
6.795
73,661
+0.15(+2.18%)
Feb 24, 2004
6.504
6.726
6.359
6.649
209,077
-0.04(-0.57%)
Feb 23, 2004
6.802
6.810
6.542
6.688
116,444
-0.13(-1.91%)
Feb 20, 2004
6.871
6.871
6.649
6.818
124,818
+0.05(+0.79%)
Feb 19, 2004
6.818
6.841
6.588
6.764
152,425
+0.05(+0.68%)
Feb 18, 2004
6.764
6.856
6.611
6.718
135,808
+0.01(+0.11%)
Feb 17, 2004
6.993
7.016
6.688
6.711
170,742
-0.14(-2.01%)
Feb 13, 2004
7.016
7.016
6.497
6.848
337,690
+0.02(+0.34%)
Feb 12, 2004
7.261
7.261
6.802
6.825
308,906
-0.34(-4.70%)
Feb 11, 2004
7.185
7.368
7.108
7.162
211,040
-0.02(-0.32%)
Feb 10, 2004
7.070
7.261
7.047
7.185
220,983
+0.16(+2.29%)
Feb 09, 2004
6.917
7.223
6.871
7.024
187,358
+0.08(+1.10%)
Feb 06, 2004
6.581
7.062
6.581
6.948
283,392
+0.37(+5.70%)
Feb 05, 2004
6.864
6.871
6.283
6.573
444,453
-0.29(-4.23%)
Feb 04, 2004
7.032
7.307
6.649
6.864
466,172
-0.14(-1.97%)
Feb 03, 2004
7.185
7.185
6.726
7.001
336,774
-0.03(-0.43%)
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
.