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, 2013 35.95 35.95 35.34 35.89 875,674 +0.07(+0.19%)
Jul 30, 2013 36.08 36.15 35.70 35.82 213,087 -0.22(-0.61%)
Jul 29, 2013 36.04 36.09 35.65 36.04 458,756 +0.00(+0.00%)
Jul 26, 2013 35.79 36.11 35.37 36.04 449,157 +0.00(+0.00%)
Jul 25, 2013 35.35 36.07 35.14 36.04 780,356 +0.24(+0.68%)
Jul 24, 2013 36.05 36.06 35.54 35.80 333,246 -0.22(-0.61%)
Jul 23, 2013 35.65 36.05 35.36 36.02 424,866 +0.52(+1.47%)
Jul 22, 2013 35.55 35.80 35.32 35.50 302,855 +0.18(+0.51%)
Jul 19, 2013 35.86 35.88 35.28 35.32 329,355 -0.48(-1.35%)
Jul 18, 2013 35.75 36.04 35.74 35.80 372,800 +0.16(+0.44%)
Jul 17, 2013 35.87 36.00 35.51 35.64 207,438 -0.16(-0.44%)
Jul 16, 2013 36.51 36.58 35.76 35.80 287,770 -0.68(-1.86%)
Jul 15, 2013 36.43 36.75 36.28 36.48 218,936 +0.00(+0.00%)
Jul 12, 2013 36.40 36.67 36.37 36.48 210,079 +0.03(+0.08%)
Jul 11, 2013 36.77 36.82 36.30 36.45 266,792 +0.31(+0.86%)
Jul 10, 2013 35.65 36.23 35.32 36.14 316,087 -0.26(-0.73%)
Jul 09, 2013 36.22 36.78 36.10 36.41 250,893 +0.30(+0.84%)
Jul 08, 2013 35.87 36.27 35.77 36.10 307,620 +0.38(+1.06%)
Jul 05, 2013 36.38 36.48 35.65 35.73 702,924 -0.30(-0.84%)
Jul 03, 2013 35.56 36.24 35.34 36.03 144,356 +0.23(+0.63%)
Jul 02, 2013 35.79 36.07 35.48 35.80 551,967 +0.05(+0.13%)
Jul 01, 2013 36.26 36.66 35.34 35.76 755,833 -0.27(-0.75%)
Jun 28, 2013 36.25 36.32 35.83 36.03 518,785 -0.26(-0.71%)
Jun 27, 2013 35.67 36.53 35.54 36.29 484,476 +0.73(+2.06%)
Jun 26, 2013 35.52 35.88 35.33 35.55 597,193 +0.22(+0.62%)
Jun 25, 2013 34.96 35.48 34.85 35.33 459,341 +0.45(+1.30%)
Jun 24, 2013 34.52 34.97 34.29 34.88 510,614 +0.14(+0.41%)
Jun 21, 2013 34.23 34.89 34.07 34.74 593,732 +0.68(+2.00%)
Jun 20, 2013 34.08 34.23 33.72 34.06 471,005 -0.30(-0.88%)
Jun 19, 2013 34.74 34.87 34.35 34.36 362,902 -0.49(-1.41%)
Jun 18, 2013 34.04 35.33 34.00 34.85 664,441 +0.89(+2.62%)
Jun 17, 2013 33.97 34.28 33.70 33.96 383,354 +0.23(+0.69%)
Jun 14, 2013 33.89 34.03 33.30 33.72 419,420 -0.14(-0.42%)
Jun 13, 2013 31.20 34.06 31.11 33.87 902,582 +2.73(+8.78%)
Jun 12, 2013 31.35 31.46 31.04 31.13 270,105 -0.05(-0.15%)
Jun 11, 2013 31.23 31.47 30.98 31.18 373,724 -0.31(-0.98%)
Jun 10, 2013 31.07 31.75 31.07 31.49 293,574 +0.45(+1.46%)
Jun 07, 2013 30.65 31.14 30.51 31.04 164,323 +0.55(+1.81%)
Jun 06, 2013 30.01 30.48 29.94 30.48 431,069 +0.48(+1.59%)
Jun 05, 2013 30.54 30.74 29.85 30.01 640,104 -0.66(-2.14%)
Jun 04, 2013 30.93 31.03 30.49 30.67 822,052 -0.14(-0.44%)
Jun 03, 2013 30.92 31.20 30.05 30.80 990,652 -0.15(-0.49%)
May 31, 2013 31.20 31.66 30.93 30.95 254,262 -0.41(-1.30%)
May 30, 2013 31.17 31.49 31.08 31.36 202,403 +0.28(+0.90%)
May 29, 2013 31.17 31.27 30.79 31.08 161,791 -0.10(-0.32%)
May 28, 2013 31.32 31.54 30.85 31.18 276,047 +0.29(+0.94%)
May 24, 2013 31.00 31.09 30.45 30.89 227,107 -0.15(-0.48%)
May 23, 2013 30.55 31.09 30.09 31.04 253,389 +0.16(+0.51%)
May 22, 2013 31.50 31.75 30.73 30.88 382,116 -0.58(-1.85%)
May 21, 2013 31.96 32.16 31.29 31.47 469,889 -0.43(-1.36%)
May 20, 2013 31.85 32.08 31.82 31.90 485,725 -0.04(-0.12%)
May 17, 2013 31.79 32.16 31.66 31.94 361,074 +0.16(+0.49%)
May 16, 2013 32.11 32.20 31.50 31.78 349,246 -0.37(-1.14%)
May 15, 2013 31.56 32.50 31.56 32.15 291,618 +0.40(+1.25%)
May 13, 2013 31.92 32.00 31.36 31.75 267,690 -0.19(-0.59%)
May 10, 2013 30.62 32.76 30.62 31.94 824,207 +1.36(+4.45%)
May 09, 2013 30.14 30.64 30.14 30.58 310,645 +0.40(+1.34%)
May 08, 2013 30.20 30.32 29.87 30.17 206,980 +0.00(+0.00%)
May 07, 2013 29.77 30.20 29.75 30.17 224,035 +0.37(+1.26%)
May 06, 2013 29.36 29.97 29.36 29.80 259,403 +0.49(+1.68%)
May 03, 2013 28.92 29.36 28.66 29.30 258,804 +0.64(+2.24%)
May 02, 2013 28.40 28.86 28.38 28.66 227,848 +0.41(+1.46%)
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.