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
)
22.98
-1.55 (-6.32%)
Streaming Delayed Price
Updated: 2:24 PM EDT, May 23, 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 31, 2008
4.013
4.150
3.997
4.150
47,140
+0.10(+2.45%)
Jul 30, 2008
4.051
4.135
3.959
4.051
60,839
-0.02(-0.56%)
Jul 29, 2008
4.074
4.165
3.699
4.074
96,944
+0.37(+10.12%)
Jul 28, 2008
3.997
3.997
3.676
3.699
158,953
-0.28(-6.92%)
Jul 25, 2008
4.204
4.295
3.974
3.974
82,917
-0.13(-3.17%)
Jul 24, 2008
4.571
4.571
3.997
4.104
102,701
-0.11(-2.72%)
Jul 23, 2008
4.005
4.326
4.005
4.219
101,288
+0.12(+2.99%)
Jul 22, 2008
3.921
4.120
3.898
4.097
65,425
+0.18(+4.48%)
Jul 21, 2008
3.898
3.974
3.875
3.921
43,187
+0.02(+0.59%)
Jul 18, 2008
3.967
4.028
3.875
3.898
63,179
-0.11(-2.67%)
Jul 17, 2008
4.036
4.036
3.890
4.005
112,818
-0.05(-1.32%)
Jul 16, 2008
3.898
4.058
3.844
4.058
79,442
+0.19(+4.94%)
Jul 15, 2008
3.829
3.997
3.699
3.867
106,513
-0.02(-0.39%)
Jul 14, 2008
3.799
3.951
3.760
3.883
72,242
+0.08(+2.21%)
Jul 11, 2008
3.646
3.829
3.546
3.799
146,456
-0.02(-0.40%)
Jul 10, 2008
3.906
3.913
3.768
3.814
50,841
-0.10(-2.54%)
Jul 09, 2008
3.829
3.979
3.829
3.913
77,089
+0.05(+1.19%)
Jul 08, 2008
3.722
3.883
3.684
3.867
119,851
+0.09(+2.43%)
Jul 07, 2008
3.875
3.944
3.661
3.776
105,581
-0.06(-1.59%)
Jul 04, 2008
3.646
3.921
3.630
3.837
127,715
+0.00(+0.00%)
Jul 03, 2008
3.646
3.921
3.630
3.837
127,715
+0.17(+4.58%)
Jul 02, 2008
3.974
4.043
3.646
3.669
242,522
-0.36(-8.92%)
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
.