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, 2012 21.40 21.69 20.95 21.39 246,349 -0.02(-0.10%)
May 30, 2012 21.27 22.61 21.07 21.41 366,414 +0.03(+0.14%)
May 29, 2012 21.98 21.98 21.10 21.38 501,787 -0.30(-1.39%)
May 25, 2012 23.47 23.47 21.64 21.69 509,213 -1.81(-7.69%)
May 24, 2012 21.43 23.54 21.14 23.49 313,134 +2.02(+9.41%)
May 23, 2012 20.96 21.49 20.62 21.47 371,772 +0.37(+1.76%)
May 22, 2012 21.24 21.46 21.01 21.10 350,569 -0.20(-0.94%)
May 21, 2012 20.81 21.34 20.71 21.30 339,216 +0.54(+2.58%)
May 18, 2012 20.94 21.01 20.45 20.76 367,015 -0.23(-1.09%)
May 17, 2012 20.67 21.08 20.52 20.99 448,630 +0.32(+1.55%)
May 16, 2012 20.66 21.14 20.62 20.67 386,199 +0.13(+0.63%)
May 15, 2012 20.04 20.68 19.95 20.54 461,484 +0.41(+2.02%)
May 14, 2012 19.67 20.15 19.62 20.14 534,708 +0.27(+1.37%)
May 11, 2012 19.84 20.11 19.83 19.87 364,342 -0.15(-0.75%)
May 10, 2012 19.92 20.33 19.76 20.02 713,823 +0.26(+1.30%)
May 09, 2012 19.60 19.89 19.52 19.76 429,323 -0.03(-0.14%)
May 08, 2012 19.47 19.82 19.32 19.79 511,597 +0.31(+1.58%)
May 07, 2012 19.34 19.53 19.19 19.48 481,769 +0.06(+0.33%)
May 04, 2012 19.64 19.72 19.29 19.42 408,054 -0.31(-1.59%)
May 03, 2012 19.92 20.21 19.67 19.73 519,399 -0.17(-0.86%)
May 02, 2012 20.26 20.32 19.66 19.90 873,381 -0.54(-2.65%)
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.