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 31, 2005
2.293
2.362
2.255
2.346
14,392
+0.05(+2.33%)
May 27, 2005
2.301
2.362
2.270
2.293
43,307
-0.07(-2.91%)
May 26, 2005
2.308
2.369
2.308
2.362
43,830
+0.05(+2.32%)
May 25, 2005
2.278
2.331
2.255
2.308
42,652
+0.08(+3.42%)
May 24, 2005
2.285
2.324
2.224
2.232
40,951
-0.02(-1.02%)
May 23, 2005
2.331
2.346
2.247
2.255
36,241
-0.07(-2.96%)
May 20, 2005
2.239
2.354
2.239
2.324
15,700
+0.01(+0.33%)
May 19, 2005
2.285
2.324
2.255
2.316
62,540
+0.11(+4.84%)
May 18, 2005
2.155
2.278
2.155
2.209
63,586
+0.03(+1.40%)
May 17, 2005
2.285
2.285
2.163
2.178
118,145
-0.13(-5.63%)
May 16, 2005
2.316
2.331
2.255
2.308
46,316
-0.03(-1.31%)
May 13, 2005
2.346
2.354
2.316
2.339
33,232
-0.03(-1.29%)
May 12, 2005
2.255
2.369
2.255
2.369
33,363
-0.02(-0.64%)
May 11, 2005
2.461
2.461
2.301
2.385
102,576
-0.08(-3.11%)
May 10, 2005
2.408
2.499
2.293
2.461
73,399
-0.02(-0.92%)
May 09, 2005
2.484
2.522
2.453
2.484
43,045
+0.02(+0.62%)
May 06, 2005
2.415
2.476
2.408
2.469
49,456
+0.06(+2.54%)
May 05, 2005
2.331
2.415
2.331
2.408
52,596
+0.03(+1.29%)
May 04, 2005
2.301
2.392
2.301
2.377
69,343
+0.04(+1.63%)
May 03, 2005
2.324
2.392
2.293
2.339
60,446
+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
.