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, 2007
6.443
6.741
6.229
6.672
1,348,340
+0.32(+5.05%)
May 30, 2007
5.962
6.367
5.900
6.351
1,178,841
+0.45(+7.64%)
May 29, 2007
5.618
6.153
5.610
5.900
1,653,255
+0.31(+5.46%)
May 25, 2007
5.121
5.618
5.075
5.595
853,318
+0.52(+10.24%)
May 24, 2007
5.297
5.343
5.014
5.075
408,211
-0.26(-4.87%)
May 23, 2007
5.373
5.434
4.777
5.335
591,121
-0.03(-0.57%)
May 22, 2007
4.968
5.396
4.892
5.365
1,095,367
+0.37(+7.50%)
May 21, 2007
4.999
5.052
4.892
4.991
384,268
-0.04(-0.76%)
May 18, 2007
4.892
5.136
4.815
5.029
475,330
+0.20(+4.11%)
May 17, 2007
4.830
4.930
4.777
4.830
208,161
-0.06(-1.25%)
May 16, 2007
4.937
4.953
4.716
4.892
376,548
-0.06(-1.23%)
May 15, 2007
5.083
5.144
4.892
4.953
451,387
-0.12(-2.41%)
May 14, 2007
5.113
5.388
5.037
5.075
407,949
-0.05(-1.04%)
May 11, 2007
4.915
5.335
4.853
5.129
1,316,088
-0.22(-4.14%)
May 10, 2007
5.388
5.450
5.297
5.350
459,891
-0.03(-0.57%)
May 09, 2007
5.320
5.457
5.304
5.381
409,650
+0.02(+0.43%)
May 08, 2007
5.312
5.419
5.205
5.358
286,140
+0.00(+0.00%)
May 07, 2007
5.511
5.450
5.236
5.358
590,598
-0.15(-2.64%)
May 04, 2007
5.480
5.518
5.411
5.503
326,045
+0.02(+0.42%)
May 03, 2007
5.564
5.717
5.472
5.480
233,995
-0.07(-1.24%)
May 02, 2007
5.472
5.579
5.427
5.549
207,245
+0.13(+2.40%)
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
.