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
)
24.46
-0.54 (-2.16%)
Streaming Delayed Price
Updated: 12:03 PM EDT, May 20, 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 (%)
Mar 31, 2005
2.186
2.247
2.178
2.194
62,801
+0.01(+0.35%)
Mar 30, 2005
2.110
2.255
2.110
2.186
85,044
+0.05(+2.14%)
Mar 29, 2005
2.117
2.171
2.117
2.140
34,933
-0.01(-0.36%)
Mar 28, 2005
2.125
2.178
2.125
2.148
41,998
+0.00(+0.00%)
Mar 24, 2005
2.171
2.171
2.102
2.148
55,213
+0.00(+0.00%)
Mar 23, 2005
2.148
2.186
2.125
2.148
99,174
-0.04(-1.75%)
Mar 22, 2005
2.216
2.224
2.148
2.186
48,017
-0.02(-0.69%)
Mar 21, 2005
2.293
2.293
2.094
2.201
89,884
-0.11(-4.95%)
Mar 18, 2005
2.446
2.461
2.301
2.316
58,745
-0.11(-4.42%)
Mar 17, 2005
2.423
2.484
2.415
2.423
119,454
+0.02(+0.63%)
Mar 16, 2005
2.385
2.408
2.331
2.408
215,750
+0.08(+3.28%)
Mar 15, 2005
2.224
2.362
2.224
2.331
383,875
+0.11(+4.81%)
Mar 14, 2005
2.155
2.308
2.117
2.224
156,742
+0.11(+5.43%)
Mar 11, 2005
2.140
2.140
2.064
2.110
78,633
+0.01(+0.36%)
Mar 10, 2005
2.148
2.201
2.087
2.102
66,072
-0.04(-1.79%)
Mar 09, 2005
2.178
2.178
2.071
2.140
55,605
-0.04(-1.75%)
Mar 08, 2005
2.262
2.262
2.178
2.178
44,615
-0.01(-0.35%)
Mar 07, 2005
2.255
2.293
2.178
2.186
177,022
-0.03(-1.38%)
Mar 04, 2005
2.125
2.255
2.033
2.216
254,608
+0.15(+7.41%)
Mar 03, 2005
1.995
2.064
1.980
2.064
161,976
+0.02(+1.12%)
Mar 02, 2005
2.033
2.071
1.972
2.041
133,061
-0.01(-0.37%)
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
.