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
)
22.52
-0.24 (-1.05%)
Streaming Delayed Price
Updated: 2:21 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 (%)
Jul 30, 2004
2.790
2.866
2.675
2.752
197,040
-0.01(-0.28%)
Jul 29, 2004
2.660
2.790
2.614
2.759
195,862
+0.12(+4.64%)
Jul 28, 2004
2.713
2.729
2.560
2.637
97,866
-0.05(-1.71%)
Jul 27, 2004
2.744
2.790
2.675
2.683
108,856
-0.02(-0.85%)
Jul 26, 2004
2.752
2.820
2.683
2.706
195,601
-0.12(-4.32%)
Jul 23, 2004
2.935
2.943
2.713
2.828
66,726
-0.06(-2.12%)
Jul 22, 2004
2.973
3.042
2.797
2.889
172,312
-0.09(-3.08%)
Jul 21, 2004
2.790
3.248
2.767
2.981
424,304
+0.21(+7.73%)
Jul 20, 2004
2.797
2.813
2.698
2.767
112,127
-0.05(-1.90%)
Jul 19, 2004
3.004
3.118
2.820
2.820
312,700
-0.11(-3.91%)
Jul 16, 2004
2.652
2.973
2.484
2.935
511,441
+0.29(+10.98%)
Jul 15, 2004
2.599
2.690
2.576
2.645
122,725
+0.05(+1.76%)
Jul 14, 2004
2.637
2.729
2.583
2.599
178,854
+0.00(+0.00%)
Jul 13, 2004
2.859
2.859
2.576
2.599
193,900
-0.16(-5.82%)
Jul 12, 2004
2.912
2.981
2.683
2.759
239,562
-0.22(-7.44%)
Jul 09, 2004
2.981
3.095
2.943
2.981
117,622
-0.08(-2.50%)
Jul 08, 2004
3.019
3.088
2.981
3.057
68,558
+0.00(+0.00%)
Jul 07, 2004
3.233
3.233
2.881
3.057
227,002
-0.04(-1.23%)
Jul 06, 2004
3.554
3.554
2.996
3.095
793,526
-0.76(-19.64%)
Jul 02, 2004
3.898
3.936
3.669
3.852
221,637
-0.04(-0.98%)
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
.