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: 7:00 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 28, 2007
6.183
6.596
6.153
6.512
786,853
+0.37(+6.10%)
Feb 27, 2007
6.313
6.413
6.114
6.137
733,079
-0.24(-3.72%)
Feb 26, 2007
6.573
6.573
6.344
6.374
380,433
-0.15(-2.23%)
Feb 23, 2007
6.649
6.665
6.504
6.520
461,069
-0.08(-1.16%)
Feb 22, 2007
6.649
6.741
6.504
6.596
371,838
-0.05(-0.80%)
Feb 21, 2007
6.680
6.680
6.573
6.649
608,915
+0.04(+0.58%)
Feb 20, 2007
6.604
6.734
6.313
6.611
584,056
+0.01(+0.12%)
Feb 16, 2007
6.795
6.795
6.535
6.604
776,779
-0.18(-2.70%)
Feb 15, 2007
7.078
7.146
6.764
6.787
653,138
-0.09(-1.33%)
Feb 14, 2007
6.764
7.139
6.764
6.879
734,699
+0.16(+2.39%)
Feb 13, 2007
7.177
7.185
6.688
6.718
994,265
-0.41(-5.69%)
Feb 12, 2007
6.076
7.123
6.023
7.123
3,000,117
+1.18(+19.95%)
Feb 09, 2007
6.497
6.527
5.908
5.939
1,746,411
-0.61(-9.33%)
Feb 08, 2007
6.764
6.802
6.435
6.550
921,484
-0.23(-3.38%)
Feb 07, 2007
6.955
7.024
6.703
6.779
359,147
-0.14(-1.99%)
Feb 06, 2007
7.001
7.100
6.802
6.917
393,426
-0.06(-0.88%)
Feb 05, 2007
7.261
7.337
6.932
6.978
461,069
-0.28(-3.79%)
Feb 02, 2007
7.207
7.269
7.146
7.253
196,778
+0.07(+0.96%)
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
.