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 (%)
Jun 30, 2009 16.98 17.15 16.55 16.82 828,228 -0.20(-1.20%)
Jun 29, 2009 17.21 17.29 16.78 17.03 690,239 -0.01(-0.04%)
Jun 26, 2009 16.86 17.07 16.44 17.04 1,107,997 +0.04(+0.23%)
Jun 25, 2009 16.45 17.02 16.35 17.00 2,445,563 +0.35(+2.10%)
Jun 24, 2009 16.81 17.02 16.53 16.65 942,033 -0.05(-0.28%)
Jun 23, 2009 17.00 17.13 16.59 16.69 999,854 -0.20(-1.17%)
Jun 22, 2009 17.27 17.32 16.88 16.89 1,103,390 -0.56(-3.21%)
Jun 19, 2009 17.15 17.70 17.06 17.45 1,786,481 +0.59(+3.48%)
Jun 18, 2009 16.92 17.02 16.67 16.86 525,596 +0.07(+0.43%)
Jun 17, 2009 17.17 17.24 16.66 16.79 1,186,357 -0.50(-2.89%)
Jun 16, 2009 17.84 17.84 17.23 17.29 548,862 -0.53(-2.99%)
Jun 15, 2009 18.33 18.40 17.69 17.83 457,101 -0.74(-4.01%)
Jun 12, 2009 18.65 18.75 18.00 18.57 467,578 -0.26(-1.40%)
Jun 11, 2009 18.96 19.06 18.65 18.83 533,469 -0.13(-0.66%)
Jun 10, 2009 19.62 19.68 18.70 18.96 583,037 -0.47(-2.44%)
Jun 09, 2009 19.23 19.52 18.89 19.43 535,252 +0.24(+1.23%)
Jun 08, 2009 18.99 19.43 18.88 19.19 909,630 -0.01(-0.07%)
Jun 05, 2009 19.49 19.82 19.04 19.21 821,561 -0.16(-0.82%)
Jun 04, 2009 18.69 19.42 18.69 19.37 1,229,716 +0.46(+2.44%)
Jun 03, 2009 18.57 18.91 18.18 18.91 1,300,803 +0.30(+1.62%)
Jun 02, 2009 18.46 18.87 18.42 18.60 1,482,365 +0.13(+0.72%)
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.