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 (%)
Jun 30, 2009
8.545
8.981
8.499
8.759
793,650
+0.34(+4.09%)
Jun 29, 2009
8.469
8.904
8.216
8.415
1,615,629
+0.31(+3.87%)
Jun 26, 2009
7.399
8.117
7.376
8.102
2,338,490
+0.73(+9.84%)
Jun 25, 2009
7.016
7.391
7.016
7.376
492,144
+0.69(+10.29%)
Jun 24, 2009
6.489
6.932
6.328
6.688
346,731
+0.34(+5.42%)
Jun 23, 2009
6.451
6.520
6.107
6.344
373,967
+0.05(+0.85%)
Jun 22, 2009
6.841
6.932
6.267
6.290
323,520
-0.58(-8.45%)
Jun 19, 2009
6.588
6.909
6.535
6.871
298,182
+0.41(+6.26%)
Jun 18, 2009
6.290
6.497
6.053
6.466
200,871
+0.25(+4.06%)
Jun 17, 2009
6.206
6.306
5.917
6.214
317,169
+0.03(+0.49%)
Jun 16, 2009
6.512
6.512
6.038
6.183
381,979
-0.24(-3.81%)
Jun 15, 2009
6.672
6.672
6.359
6.428
194,231
-0.28(-4.21%)
Jun 12, 2009
6.596
6.787
6.497
6.711
234,806
+0.11(+1.74%)
Jun 11, 2009
6.413
6.680
6.413
6.596
410,231
+0.07(+1.05%)
Jun 10, 2009
6.680
6.726
6.374
6.527
662,587
-0.20(-2.95%)
Jun 09, 2009
7.055
7.207
6.420
6.726
1,093,212
-0.32(-4.56%)
Jun 08, 2009
6.864
7.238
6.734
7.047
761,524
-0.86(-10.92%)
Jun 05, 2009
7.979
8.109
7.643
7.911
271,434
+0.04(+0.55%)
Jun 04, 2009
7.911
7.926
7.712
7.867
189,777
+0.07(+0.92%)
Jun 03, 2009
8.033
8.109
7.192
7.796
772,062
-0.40(-4.85%)
Jun 02, 2009
8.079
8.331
8.010
8.193
524,287
+0.23(+2.88%)
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
.