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%)
Jun 01, 2009 17.91 18.73 17.91 18.47 1,019,157 +0.72(+4.04%)
May 29, 2009 17.89 18.00 17.35 17.75 1,180,518 -0.15(-0.85%)
May 28, 2009 18.15 18.33 17.39 17.90 983,000 -0.07(-0.40%)
May 27, 2009 18.41 18.70 17.93 17.98 897,097 -0.46(-2.50%)
May 26, 2009 17.30 18.57 17.29 18.44 996,645 +1.06(+6.10%)
May 22, 2009 17.62 17.62 17.09 17.38 786,958 -0.22(-1.24%)
May 21, 2009 17.88 18.10 17.29 17.59 969,404 -0.66(-3.61%)
May 20, 2009 18.34 18.98 18.19 18.25 1,267,427 +0.07(+0.40%)
May 19, 2009 17.69 18.48 17.69 18.18 1,180,257 +0.49(+2.75%)
May 18, 2009 17.09 17.71 16.88 17.69 1,193,746 +0.93(+5.58%)
May 15, 2009 16.88 17.39 16.69 16.76 1,284,747 -0.13(-0.74%)
May 14, 2009 17.05 17.32 16.76 16.88 1,417,799 +0.02(+0.12%)
May 13, 2009 17.91 18.22 16.83 16.86 913,938 -1.47(-8.04%)
May 12, 2009 18.81 18.97 17.78 18.34 994,414 -0.28(-1.52%)
May 11, 2009 18.39 18.91 18.35 18.62 902,836 -0.15(-0.81%)
May 08, 2009 18.47 18.77 18.21 18.77 877,569 +0.49(+2.66%)
May 07, 2009 18.12 18.37 17.83 18.29 1,357,252 +0.26(+1.46%)
May 06, 2009 17.82 18.04 17.52 18.02 1,184,424 +0.36(+2.05%)
May 05, 2009 17.53 17.81 17.36 17.66 710,882 +0.10(+0.56%)
May 04, 2009 17.43 17.56 17.38 17.56 885,810 +0.63(+3.73%)
May 01, 2009 16.67 17.19 16.36 16.93 793,655 +0.41(+2.51%)
Apr 30, 2009 16.18 17.09 16.18 16.51 1,761,029 +0.45(+2.83%)
Apr 29, 2009 15.20 17.05 14.92 16.06 2,467,419 +2.17(+15.59%)
Apr 28, 2009 14.24 14.24 13.68 13.89 1,350,347 -0.52(-3.61%)
Apr 27, 2009 13.82 14.63 13.58 14.41 2,143,869 +0.38(+2.67%)
Apr 24, 2009 13.03 14.08 13.03 14.04 2,524,362 +0.97(+7.46%)
Apr 23, 2009 12.85 13.12 12.62 13.06 1,447,368 +0.21(+1.64%)
Apr 22, 2009 12.29 13.17 12.29 12.85 1,291,669 +0.33(+2.63%)
Apr 21, 2009 11.96 12.56 11.88 12.52 1,405,167 +0.53(+4.39%)
Apr 20, 2009 12.77 12.77 11.66 12.00 1,396,881 -1.03(-7.93%)
Apr 17, 2009 13.12 13.18 12.78 13.03 1,455,593 -0.03(-0.25%)
Apr 16, 2009 12.85 13.19 12.74 13.06 1,522,214 +0.24(+1.90%)
Apr 15, 2009 12.65 12.88 12.45 12.82 947,423 +0.15(+1.20%)
Apr 14, 2009 13.09 13.17 12.59 12.67 1,482,408 -0.59(-4.42%)
Apr 13, 2009 13.03 13.38 12.72 13.26 1,371,288 +0.09(+0.70%)
Apr 09, 2009 12.85 13.18 12.60 13.16 673,432 +0.76(+6.16%)
Apr 08, 2009 12.10 12.43 12.03 12.40 432,604 +0.36(+3.01%)
Apr 07, 2009 12.34 12.35 12.01 12.04 509,172 -0.53(-4.19%)
Apr 06, 2009 12.68 12.91 12.45 12.56 785,632 -0.22(-1.75%)
Apr 03, 2009 12.37 12.81 12.10 12.79 711,157 +0.51(+4.18%)
Apr 02, 2009 11.77 12.51 11.59 12.27 1,063,363 +0.67(+5.79%)
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.