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
)
22.83
+0.07 (+0.31%)
Official Closing Price
Updated: 4:10 PM EDT, May 24, 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 29, 2006
6.512
6.848
6.497
6.634
347,241
+0.10(+1.52%)
Sep 28, 2006
6.611
6.680
6.512
6.535
227,656
-0.02(-0.35%)
Sep 27, 2006
6.497
6.657
6.467
6.558
213,264
+0.06(+0.94%)
Sep 26, 2006
6.665
6.718
6.458
6.497
473,368
-0.03(-0.47%)
Sep 25, 2006
6.764
6.841
6.405
6.527
561,421
-0.07(-1.04%)
Sep 22, 2006
6.948
6.978
6.535
6.596
429,799
-0.38(-5.48%)
Sep 21, 2006
6.879
7.177
6.879
6.978
1,127,945
+0.19(+2.82%)
Sep 20, 2006
6.306
6.917
6.290
6.787
965,576
+0.48(+7.64%)
Sep 19, 2006
6.497
6.535
6.229
6.306
302,102
-0.11(-1.79%)
Sep 18, 2006
6.306
6.573
6.176
6.420
531,328
+0.15(+2.31%)
Sep 15, 2006
6.413
6.489
6.214
6.275
561,552
-0.06(-0.96%)
Sep 14, 2006
6.481
6.723
6.252
6.336
593,999
-0.21(-3.27%)
Sep 13, 2006
6.542
6.787
6.435
6.550
632,204
+0.01(+0.12%)
Sep 12, 2006
6.848
6.925
6.504
6.542
758,723
-0.33(-4.78%)
Sep 11, 2006
7.032
7.055
6.802
6.871
496,264
-0.18(-2.60%)
Sep 08, 2006
7.047
7.322
6.963
7.055
600,803
-0.02(-0.22%)
Sep 07, 2006
7.253
7.322
6.848
7.070
934,045
-0.18(-2.53%)
Sep 06, 2006
7.399
7.551
7.246
7.253
1,071,816
-0.17(-2.27%)
Sep 05, 2006
8.102
8.186
7.330
7.421
2,567,806
-1.54(-17.22%)
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
.