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
)
24.80
+1.97 (+8.63%)
Streaming Delayed Price
Updated: 2:40 PM EDT, May 28, 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 (%)
May 30, 2003
9.898
10.12
9.477
9.477
414,753
-0.08(-0.80%)
May 29, 2003
9.057
9.630
8.988
9.554
300,270
+0.64(+7.20%)
May 28, 2003
9.286
9.401
8.790
8.912
409,912
-0.07(-0.77%)
May 27, 2003
8.797
9.286
8.560
8.981
342,007
+0.50(+5.86%)
May 23, 2003
8.407
9.401
8.407
8.484
612,709
+0.35(+4.32%)
May 22, 2003
7.368
8.163
7.230
8.132
494,302
+0.90(+12.47%)
May 21, 2003
7.192
7.330
6.909
7.230
101,660
+0.05(+0.64%)
May 20, 2003
7.100
7.246
6.841
7.185
203,974
+0.15(+2.17%)
May 19, 2003
7.207
7.406
6.718
7.032
246,627
-0.16(-2.23%)
May 16, 2003
7.223
7.399
7.185
7.192
178,592
-0.03(-0.42%)
May 15, 2003
7.299
7.376
7.032
7.223
358,231
+0.10(+1.39%)
May 14, 2003
7.070
7.414
7.070
7.123
216,535
+0.05(+0.76%)
May 13, 2003
6.306
7.146
6.244
7.070
269,916
+0.76(+11.99%)
May 12, 2003
6.611
6.611
6.114
6.313
461,331
-0.37(-5.60%)
May 09, 2003
7.261
7.406
6.573
6.688
497,965
-0.54(-7.51%)
May 08, 2003
7.032
7.467
6.993
7.230
570,449
+0.24(+3.39%)
May 07, 2003
6.451
7.444
6.313
6.993
1,016,995
+0.66(+10.51%)
May 06, 2003
5.656
6.359
5.656
6.328
847,169
+0.60(+10.40%)
May 05, 2003
5.748
5.809
5.579
5.732
308,906
+0.00(+0.00%)
May 02, 2003
5.732
5.839
5.694
5.732
216,142
+0.05(+0.81%)
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
.