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
)
23.40
-1.13 (-4.61%)
Streaming Delayed Price
Updated: 11:30 AM 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 (%)
Apr 30, 2007
5.824
5.847
5.503
5.579
425,627
-0.24(-4.20%)
Apr 27, 2007
5.518
5.832
5.518
5.824
660,726
+0.31(+5.54%)
Apr 26, 2007
5.564
5.610
5.427
5.518
389,109
+0.16(+3.00%)
Apr 25, 2007
5.450
5.511
5.358
5.358
351,689
-0.12(-2.23%)
Apr 24, 2007
5.472
5.541
5.388
5.480
388,324
-0.02(-0.28%)
Apr 23, 2007
5.579
5.610
5.480
5.495
227,525
-0.12(-2.18%)
Apr 20, 2007
5.648
5.771
5.541
5.618
284,570
-0.02(-0.27%)
Apr 19, 2007
5.618
5.709
5.511
5.633
245,188
-0.05(-0.81%)
Apr 18, 2007
5.572
5.717
5.465
5.679
497,049
+0.11(+1.92%)
Apr 17, 2007
5.679
5.679
5.465
5.572
301,710
-0.11(-2.02%)
Apr 16, 2007
5.312
5.709
5.236
5.686
561,159
+0.37(+6.90%)
Apr 13, 2007
5.320
5.427
5.197
5.320
794,572
-0.11(-1.97%)
Apr 12, 2007
5.434
5.434
5.350
5.427
385,184
+0.03(+0.57%)
Apr 11, 2007
5.495
5.495
5.350
5.396
415,407
-0.10(-1.81%)
Apr 10, 2007
5.526
5.526
5.465
5.495
215,488
-0.03(-0.55%)
Apr 09, 2007
5.472
5.595
5.427
5.526
602,635
+0.02(+0.42%)
Apr 05, 2007
5.847
5.847
5.427
5.503
922,662
-0.34(-5.88%)
Apr 04, 2007
5.962
5.962
5.755
5.847
494,432
-0.10(-1.67%)
Apr 03, 2007
5.801
6.038
5.801
5.946
943,857
+0.14(+2.37%)
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
.