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
)
22.91
-1.62 (-6.60%)
Streaming Delayed Price
Updated: 1:15 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, 2009
11.46
11.80
11.34
11.43
671,592
+0.05(+0.40%)
Jul 30, 2009
11.46
12.28
11.29
11.38
1,461,853
+0.41(+3.69%)
Jul 29, 2009
11.20
11.38
10.86
10.98
664,411
-0.25(-2.25%)
Jul 28, 2009
11.23
11.56
10.97
11.23
714,242
-0.05(-0.47%)
Jul 27, 2009
11.30
11.46
10.97
11.28
1,069,720
+0.39(+3.58%)
Jul 24, 2009
10.65
11.24
10.13
10.89
935,509
+0.21(+1.93%)
Jul 23, 2009
10.55
10.88
9.959
10.69
1,476,389
+0.15(+1.38%)
Jul 22, 2009
10.58
10.89
10.39
10.54
730,004
-0.08(-0.79%)
Jul 21, 2009
10.55
10.88
10.46
10.62
1,010,619
+0.18(+1.76%)
Jul 20, 2009
10.04
10.61
9.944
10.44
1,127,313
+0.62(+6.30%)
Jul 17, 2009
9.485
9.905
9.462
9.821
928,662
+0.42(+4.47%)
Jul 16, 2009
9.241
9.531
9.118
9.401
886,199
+0.30(+3.27%)
Jul 15, 2009
8.820
9.133
8.560
9.103
714,655
+0.60(+7.01%)
Jul 14, 2009
8.354
8.606
8.308
8.507
598,119
+0.21(+2.58%)
Jul 13, 2009
7.788
8.400
7.788
8.293
554,607
+0.50(+6.48%)
Jul 10, 2009
7.590
7.849
7.582
7.788
288,343
+0.11(+1.49%)
Jul 09, 2009
7.666
7.903
7.513
7.674
340,177
+0.11(+1.52%)
Jul 08, 2009
8.300
8.300
7.376
7.559
839,533
-0.66(-8.00%)
Jul 07, 2009
8.476
8.598
8.170
8.216
572,784
-0.18(-2.09%)
Jul 06, 2009
7.934
8.407
7.368
8.392
871,219
+0.45(+5.68%)
Jul 02, 2009
8.537
8.576
7.651
7.941
870,105
-0.65(-7.56%)
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
.