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
)
23.64
-0.89 (-3.63%)
Streaming Delayed Price
Updated: 10:45 AM 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 (%)
Aug 31, 2007
4.907
4.991
4.861
4.930
170,742
+0.03(+0.62%)
Aug 30, 2007
4.838
4.930
4.785
4.899
106,893
+0.04(+0.79%)
Aug 29, 2007
5.022
5.022
4.792
4.861
195,208
-0.08(-1.70%)
Aug 28, 2007
5.044
5.044
4.815
4.945
135,154
-0.07(-1.37%)
Aug 27, 2007
5.136
5.159
4.968
5.014
94,856
-0.07(-1.35%)
Aug 24, 2007
5.197
5.274
5.052
5.083
139,341
-0.04(-0.75%)
Aug 23, 2007
5.121
5.129
4.937
5.121
156,873
+0.00(+0.00%)
Aug 22, 2007
5.136
5.197
4.853
5.121
86,875
+0.09(+1.82%)
Aug 21, 2007
5.151
5.228
5.006
5.029
56,783
-0.10(-1.94%)
Aug 20, 2007
5.075
5.144
4.853
5.129
135,547
+0.16(+3.23%)
Aug 17, 2007
5.083
5.113
4.685
4.968
214,049
+0.00(+0.00%)
Aug 16, 2007
5.197
5.197
4.624
4.968
286,532
-0.31(-5.80%)
Aug 15, 2007
5.381
5.396
5.167
5.274
169,172
-0.11(-1.99%)
Aug 14, 2007
5.541
5.610
5.350
5.381
86,352
-0.18(-3.16%)
Aug 13, 2007
5.534
5.748
5.534
5.557
142,088
+0.02(+0.41%)
Aug 10, 2007
5.006
5.771
4.976
5.534
432,677
-0.08(-1.50%)
Aug 09, 2007
5.717
5.885
5.503
5.618
454,920
-0.01(-0.14%)
Aug 08, 2007
5.427
5.755
5.365
5.625
342,269
+0.21(+3.95%)
Aug 07, 2007
5.465
5.579
5.044
5.411
414,229
-0.06(-1.12%)
Aug 06, 2007
5.427
5.472
5.159
5.472
288,299
+0.08(+1.42%)
Aug 03, 2007
5.465
5.656
5.388
5.396
109,248
-0.26(-4.59%)
Aug 02, 2007
5.579
5.656
5.503
5.656
93,025
+0.06(+1.09%)
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
.