Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Meredith Corp (NY: MDP )

N/A UNCHANGED
Last Price Updated: 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2006 32.92 32.98 32.67 32.96 704,950 +0.06(+0.18%)
May 30, 2006 32.92 33.13 32.84 32.90 497,201 +0.05(+0.14%)
May 26, 2006 32.91 32.92 32.79 32.85 330,910 +0.06(+0.18%)
May 25, 2006 32.98 33.02 32.73 32.79 763,569 -0.11(-0.32%)
May 24, 2006 32.63 32.98 32.53 32.90 772,681 +0.27(+0.83%)
May 23, 2006 32.20 32.85 32.18 32.63 1,053,780 +0.53(+1.64%)
May 22, 2006 31.46 32.19 31.22 32.10 1,215,060 +0.54(+1.71%)
May 19, 2006 31.44 31.69 31.41 31.56 620,666 +0.18(+0.59%)
May 18, 2006 31.48 31.61 31.36 31.38 445,415 -0.03(-0.10%)
May 17, 2006 31.60 31.71 31.37 31.41 1,000,780 -0.32(-1.00%)
May 16, 2006 31.79 31.79 31.61 31.73 1,059,096 -0.12(-0.37%)
May 15, 2006 31.90 32.13 31.81 31.84 591,812 -0.01(-0.04%)
May 12, 2006 31.87 32.16 31.77 31.86 685,815 -0.09(-0.29%)
May 11, 2006 32.10 32.36 31.95 31.95 794,549 -0.43(-1.32%)
May 10, 2006 32.45 32.51 32.30 32.38 505,705 +0.01(+0.02%)
May 09, 2006 32.44 32.63 32.33 32.37 286,566 -0.14(-0.43%)
May 08, 2006 31.90 32.55 31.87 32.51 637,219 +0.61(+1.90%)
May 05, 2006 31.92 32.00 31.79 31.90 372,369 +0.00(+0.00%)
May 04, 2006 31.90 32.20 31.82 31.90 481,711 -0.16(-0.49%)
May 03, 2006 32.13 32.25 31.97 32.06 608,820 -0.14(-0.45%)
May 02, 2006 32.34 32.43 32.04 32.21 550,960 -0.13(-0.39%)
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.