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
)
24.53
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 22, 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 (%)
Sep 30, 2004
3.287
3.432
3.287
3.424
97,604
+0.11(+3.23%)
Sep 29, 2004
3.363
3.439
3.302
3.317
52,465
-0.04(-1.14%)
Sep 28, 2004
3.149
3.363
3.149
3.355
72,614
+0.20(+6.30%)
Sep 27, 2004
3.248
3.287
3.134
3.157
110,949
-0.08(-2.36%)
Sep 24, 2004
3.508
3.531
3.210
3.233
164,723
-0.20(-5.79%)
Sep 23, 2004
3.462
3.585
3.401
3.432
115,136
+0.02(+0.45%)
Sep 22, 2004
3.485
3.630
3.363
3.416
204,890
-0.04(-1.11%)
Sep 21, 2004
3.822
3.883
3.439
3.455
341,746
-0.26(-7.00%)
Sep 20, 2004
3.401
3.814
3.401
3.715
402,454
+0.31(+9.21%)
Sep 17, 2004
3.248
3.401
3.180
3.401
173,882
+0.20(+6.21%)
Sep 16, 2004
3.103
3.224
3.103
3.202
120,893
+0.05(+1.45%)
Sep 15, 2004
3.355
3.539
3.095
3.157
466,041
-0.10(-3.05%)
Sep 14, 2004
2.744
3.287
2.744
3.256
380,343
+0.53(+19.33%)
Sep 13, 2004
2.599
2.736
2.599
2.729
77,193
+0.13(+5.00%)
Sep 10, 2004
2.629
2.637
2.599
2.599
60,054
-0.01(-0.29%)
Sep 09, 2004
2.522
2.660
2.522
2.606
121,809
+0.09(+3.65%)
Sep 08, 2004
2.591
2.599
2.469
2.515
70,651
-0.03(-1.20%)
Sep 07, 2004
2.484
2.599
2.484
2.545
55,867
+0.01(+0.30%)
Sep 03, 2004
2.530
2.560
2.492
2.538
47,232
-0.02(-0.60%)
Sep 02, 2004
2.545
2.553
2.522
2.553
25,905
+0.04(+1.52%)
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
.