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 (%)
Jul 31, 2009 17.48 17.81 17.26 17.43 767,171 +0.06(+0.34%)
Jul 30, 2009 17.57 17.71 17.07 17.37 1,729,289 +0.08(+0.46%)
Jul 29, 2009 18.73 20.05 16.99 17.29 2,172,949 -2.55(-12.84%)
Jul 28, 2009 19.52 20.28 19.41 19.84 1,792,162 +0.31(+1.58%)
Jul 27, 2009 19.02 19.66 18.93 19.53 757,548 +0.56(+2.95%)
Jul 24, 2009 18.85 19.06 18.56 18.97 497,418 +0.12(+0.63%)
Jul 23, 2009 17.98 18.88 17.84 18.85 662,700 +0.81(+4.49%)
Jul 22, 2009 17.73 18.21 17.59 18.04 797,086 +0.36(+2.05%)
Jul 21, 2009 18.21 18.60 17.30 17.68 1,119,256 -0.90(-4.86%)
Jul 20, 2009 17.84 18.63 17.65 18.58 1,132,873 +0.97(+5.50%)
Jul 17, 2009 17.77 17.79 17.41 17.61 474,986 -0.19(-1.07%)
Jul 16, 2009 17.31 17.88 17.29 17.81 729,778 +0.43(+2.46%)
Jul 15, 2009 16.82 17.40 16.62 17.38 635,993 +0.64(+3.82%)
Jul 14, 2009 16.40 16.76 16.15 16.74 600,621 +0.50(+3.08%)
Jul 13, 2009 15.94 16.29 15.90 16.24 595,611 +0.28(+1.77%)
Jul 10, 2009 15.83 16.13 15.75 15.96 487,894 -0.02(-0.12%)
Jul 09, 2009 15.99 16.21 15.70 15.97 612,187 +0.12(+0.75%)
Jul 08, 2009 15.94 15.99 15.67 15.86 1,588,635 +0.10(+0.63%)
Jul 07, 2009 16.21 16.40 15.74 15.76 673,956 -0.53(-3.27%)
Jul 06, 2009 15.99 16.32 15.90 16.29 815,036 +0.17(+1.06%)
Jul 02, 2009 16.68 16.68 16.08 16.12 849,327 -0.78(-4.64%)
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.