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
)
25.72
+0.76 (+3.04%)
Official Closing Price
Updated: 7:00 PM EDT, May 9, 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, 2003
3.241
3.829
3.210
3.776
191,545
+0.46(+13.82%)
Mar 28, 2003
3.569
3.569
3.134
3.317
68,166
-0.24(-6.67%)
Mar 27, 2003
3.600
3.615
3.554
3.554
34,279
-0.11(-2.92%)
Mar 26, 2003
3.646
3.684
3.623
3.661
47,493
-0.01(-0.21%)
Mar 25, 2003
3.707
3.707
3.630
3.669
19,756
-0.02(-0.62%)
Mar 24, 2003
3.707
3.753
3.669
3.692
139,864
-0.13(-3.40%)
Mar 21, 2003
3.783
3.944
3.554
3.822
277,112
+0.07(+1.83%)
Mar 20, 2003
3.776
3.799
3.676
3.753
53,643
+0.01(+0.20%)
Mar 19, 2003
3.669
3.745
3.478
3.745
83,473
+0.11(+3.16%)
Mar 18, 2003
3.822
3.829
3.592
3.630
76,932
-0.24(-6.31%)
Mar 17, 2003
3.516
4.013
3.516
3.875
59,007
+0.23(+6.29%)
Mar 14, 2003
3.791
3.791
3.600
3.646
112,388
-0.18(-4.79%)
Mar 13, 2003
3.248
3.829
3.248
3.829
189,582
+0.58(+17.88%)
Mar 12, 2003
3.592
3.592
3.172
3.248
89,099
-0.27(-7.61%)
Mar 11, 2003
3.523
3.638
3.462
3.516
37,026
+0.07(+2.00%)
Mar 10, 2003
3.745
3.745
3.447
3.447
93,679
-0.37(-9.80%)
Mar 07, 2003
3.936
4.120
3.822
3.822
76,801
-0.23(-5.66%)
Mar 06, 2003
3.822
4.058
3.791
4.051
90,408
+0.23(+6.00%)
Mar 05, 2003
3.883
3.898
3.585
3.822
174,143
-0.24(-6.02%)
Mar 04, 2003
4.433
4.433
3.898
4.066
244,272
-0.26(-6.01%)
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
.