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 (%)
May 28, 2004
5.641
5.656
5.579
5.648
18,709
-0.01(-0.14%)
May 27, 2004
5.656
5.725
5.618
5.656
33,363
+0.00(+0.00%)
May 26, 2004
5.541
5.702
5.541
5.656
56,914
+0.02(+0.27%)
May 25, 2004
5.694
5.771
5.595
5.641
85,698
-0.12(-2.12%)
May 24, 2004
5.541
5.885
5.541
5.763
117,884
+0.08(+1.34%)
May 21, 2004
5.732
5.923
5.641
5.686
42,129
-0.09(-1.59%)
May 20, 2004
5.801
5.916
5.771
5.778
45,531
-0.02(-0.26%)
May 19, 2004
5.732
5.832
5.618
5.793
81,380
+0.06(+1.07%)
May 18, 2004
5.679
5.801
5.541
5.732
68,035
+0.02(+0.27%)
May 17, 2004
5.732
5.732
5.427
5.717
91,978
-0.09(-1.58%)
May 14, 2004
5.671
5.885
5.579
5.809
104,931
+0.21(+3.83%)
May 13, 2004
5.923
5.923
5.587
5.595
119,584
-0.40(-6.63%)
May 12, 2004
6.076
6.107
5.427
5.992
155,565
-0.05(-0.76%)
May 11, 2004
5.679
6.046
5.679
6.038
98,781
+0.36(+6.33%)
May 10, 2004
5.656
5.702
5.518
5.679
148,630
-0.05(-0.80%)
May 07, 2004
5.725
5.939
5.625
5.725
125,080
+0.00(+0.00%)
May 06, 2004
5.679
5.732
5.534
5.725
145,229
+0.05(+0.81%)
May 05, 2004
5.740
5.878
5.648
5.679
86,744
-0.05(-0.93%)
May 04, 2004
5.541
5.732
5.350
5.732
550,431
+0.17(+3.02%)
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
.