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
)
21.48
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 11, 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 (%)
Aug 31, 2005
3.134
3.141
3.088
3.141
79,025
+0.00(+0.00%)
Aug 30, 2005
3.073
3.164
3.073
3.141
96,426
+0.05(+1.48%)
Aug 29, 2005
3.141
3.172
3.058
3.095
85,698
-0.05(-1.70%)
Aug 26, 2005
3.118
3.172
3.095
3.149
65,418
+0.06(+1.98%)
Aug 25, 2005
3.088
3.210
3.080
3.088
133,846
+0.01(+0.25%)
Aug 24, 2005
3.256
3.256
3.080
3.080
94,725
-0.15(-4.73%)
Aug 23, 2005
3.264
3.279
3.149
3.233
166,555
+0.08(+2.42%)
Aug 22, 2005
3.325
3.386
3.103
3.157
237,730
-0.18(-5.28%)
Aug 19, 2005
3.180
3.386
3.180
3.332
153,995
+0.12(+3.81%)
Aug 18, 2005
3.493
3.493
3.180
3.210
321,597
-0.28(-8.10%)
Aug 17, 2005
3.409
3.562
3.409
3.493
131,098
+0.07(+2.01%)
Aug 16, 2005
3.386
3.592
3.386
3.424
250,029
+0.04(+1.13%)
Aug 15, 2005
3.332
3.432
3.065
3.386
219,544
+0.05(+1.61%)
Aug 12, 2005
3.516
3.615
3.279
3.332
218,890
-0.12(-3.54%)
Aug 11, 2005
3.363
3.470
3.233
3.455
483,835
+0.31(+9.97%)
Aug 10, 2005
4.036
4.036
3.118
3.141
1,701,272
-1.73(-35.48%)
Aug 09, 2005
5.534
5.648
4.815
4.869
538,786
-0.54(-10.03%)
Aug 08, 2005
4.884
5.419
4.853
5.411
728,761
+0.60(+12.38%)
Aug 05, 2005
4.678
4.823
4.662
4.815
190,236
+0.10(+2.11%)
Aug 04, 2005
4.739
4.785
4.647
4.716
208,554
-0.02(-0.48%)
Aug 03, 2005
4.586
4.739
4.555
4.739
137,509
+0.15(+3.33%)
Aug 02, 2005
4.678
4.678
4.402
4.586
330,363
-0.11(-2.44%)
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
.