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 29, 2008
3.233
3.287
3.187
3.210
165,901
-0.05(-1.41%)
Feb 28, 2008
3.172
3.287
3.149
3.256
168,731
+0.02(+0.74%)
Feb 27, 2008
3.233
3.279
3.195
3.232
125,995
-0.02(-0.50%)
Feb 26, 2008
3.233
3.355
3.172
3.248
127,173
+0.05(+1.67%)
Feb 25, 2008
3.080
3.202
3.073
3.195
51,026
+0.10(+3.21%)
Feb 22, 2008
3.157
3.157
3.027
3.095
140,368
-0.06(-1.93%)
Feb 21, 2008
3.287
3.287
3.149
3.157
112,519
-0.13(-3.96%)
Feb 20, 2008
3.401
3.432
3.271
3.287
122,626
-0.12(-3.59%)
Feb 19, 2008
3.508
3.516
3.386
3.409
59,792
-0.10(-2.83%)
Feb 18, 2008
3.539
3.592
3.332
3.508
0
+0.00(+0.00%)
Feb 15, 2008
3.539
3.592
3.332
3.508
105,989
-0.05(-1.50%)
Feb 14, 2008
3.623
3.630
3.523
3.562
35,980
-0.05(-1.48%)
Feb 13, 2008
3.424
3.630
3.363
3.615
90,277
+0.17(+4.88%)
Feb 12, 2008
3.256
3.455
3.218
3.447
112,814
+0.16(+4.88%)
Feb 11, 2008
3.256
3.287
3.210
3.287
64,764
-0.02(-0.69%)
Feb 08, 2008
3.340
3.378
3.264
3.309
68,035
-0.05(-1.59%)
Feb 07, 2008
3.508
3.531
3.355
3.363
86,090
-0.14(-3.93%)
Feb 06, 2008
3.592
3.615
3.501
3.501
47,362
-0.08(-2.14%)
Feb 05, 2008
3.730
3.730
3.562
3.577
56,652
-0.12(-3.31%)
Feb 04, 2008
3.745
3.760
3.676
3.699
62,278
-0.01(-0.21%)
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
.