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
)
20.72
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 12, 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 (%)
Apr 30, 2003
5.633
5.694
5.205
5.579
197,040
+0.00(+0.00%)
Apr 29, 2003
5.434
5.694
5.350
5.579
491,031
+0.19(+3.55%)
Apr 28, 2003
4.731
5.503
4.731
5.388
463,686
+0.70(+14.82%)
Apr 25, 2003
4.624
4.739
4.586
4.693
52,988
-0.08(-1.76%)
Apr 24, 2003
4.655
4.830
4.257
4.777
133,715
+0.11(+2.46%)
Apr 23, 2003
4.762
4.762
4.624
4.662
62,932
-0.06(-1.29%)
Apr 22, 2003
4.800
4.930
4.593
4.723
197,563
-0.03(-0.64%)
Apr 21, 2003
4.242
4.777
4.127
4.754
433,070
+0.52(+12.27%)
Apr 17, 2003
4.188
4.272
4.089
4.234
133,584
+0.08(+2.03%)
Apr 16, 2003
4.196
4.196
3.974
4.150
100,351
+0.02(+0.56%)
Apr 15, 2003
3.974
4.272
3.974
4.127
77,062
+0.01(+0.19%)
Apr 14, 2003
4.158
4.272
4.005
4.120
168,779
-0.19(-4.43%)
Apr 11, 2003
3.860
4.326
3.844
4.311
418,416
+0.49(+12.80%)
Apr 10, 2003
3.814
3.913
3.745
3.822
43,176
+0.07(+1.83%)
Apr 09, 2003
3.707
3.814
3.661
3.753
55,605
+0.08(+2.08%)
Apr 08, 2003
3.799
3.799
3.676
3.676
22,373
-0.05(-1.23%)
Apr 07, 2003
3.669
3.890
3.669
3.722
57,437
+0.05(+1.46%)
Apr 04, 2003
3.676
3.745
3.592
3.669
38,989
-0.08(-2.04%)
Apr 03, 2003
3.837
3.898
3.745
3.745
82,427
-0.08(-2.00%)
Apr 02, 2003
3.883
3.982
3.745
3.822
80,072
+0.00(+0.00%)
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
.