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, 2012 23.84 24.84 23.81 23.88 552,377 +0.00(+0.00%)
Jul 30, 2012 23.29 24.00 23.25 23.88 786,022 +0.56(+2.42%)
Jul 27, 2012 22.61 23.53 22.06 23.32 930,401 +0.73(+3.23%)
Jul 26, 2012 22.89 23.26 21.69 22.59 586,428 +0.21(+0.94%)
Jul 25, 2012 22.66 22.67 22.28 22.38 332,355 -0.09(-0.39%)
Jul 24, 2012 22.92 22.93 22.31 22.47 229,341 -0.39(-1.71%)
Jul 23, 2012 23.48 23.48 22.74 22.86 275,407 -0.94(-3.95%)
Jul 20, 2012 23.89 23.96 23.50 23.80 258,993 -0.14(-0.60%)
Jul 19, 2012 24.41 24.42 23.91 23.94 258,619 -0.36(-1.49%)
Jul 18, 2012 24.17 24.47 23.89 24.30 318,284 +0.12(+0.48%)
Jul 17, 2012 23.86 24.37 23.70 24.19 571,924 +0.48(+2.01%)
Jul 16, 2012 23.56 23.78 23.41 23.71 334,053 +0.20(+0.86%)
Jul 13, 2012 22.92 23.65 22.86 23.51 372,828 +0.62(+2.72%)
Jul 12, 2012 22.52 22.94 22.42 22.89 556,975 +0.17(+0.76%)
Jul 11, 2012 22.17 22.89 22.12 22.71 548,940 +0.52(+2.35%)
Jul 10, 2012 22.58 22.63 22.02 22.19 359,518 -0.19(-0.84%)
Jul 09, 2012 22.61 23.03 22.31 22.38 607,419 -0.33(-1.43%)
Jul 06, 2012 22.81 23.13 22.55 22.71 446,903 -0.37(-1.60%)
Jul 05, 2012 23.30 23.35 23.02 23.08 318,186 -0.31(-1.33%)
Jul 03, 2012 23.55 23.67 23.34 23.39 168,521 -0.11(-0.46%)
Jul 02, 2012 23.13 23.64 23.02 23.49 433,484 +0.40(+1.75%)
Jun 29, 2012 23.50 23.67 22.95 23.09 463,528 +0.03(+0.13%)
Jun 28, 2012 23.10 23.35 22.44 23.06 463,730 +0.17(+0.73%)
Jun 27, 2012 23.16 23.22 22.66 22.89 517,463 -0.21(-0.91%)
Jun 26, 2012 22.98 23.49 22.97 23.10 826,696 +0.25(+1.11%)
Jun 25, 2012 22.84 23.08 22.61 22.85 411,580 -0.27(-1.19%)
Jun 22, 2012 22.89 23.15 22.41 23.13 690,089 +0.46(+2.04%)
Jun 21, 2012 22.69 23.18 22.21 22.66 515,217 -0.02(-0.10%)
Jun 20, 2012 22.98 22.98 22.59 22.68 468,534 -0.30(-1.32%)
Jun 19, 2012 22.48 23.34 22.21 22.99 557,950 +0.63(+2.81%)
Jun 18, 2012 22.24 22.44 21.85 22.36 560,432 +0.20(+0.91%)
Jun 15, 2012 21.76 22.22 21.43 22.16 954,065 +0.56(+2.61%)
Jun 14, 2012 21.48 21.74 21.24 21.59 213,739 +0.10(+0.47%)
Jun 13, 2012 21.73 21.73 21.27 21.49 342,697 -0.16(-0.73%)
Jun 12, 2012 21.59 22.16 21.37 21.65 490,436 +0.15(+0.71%)
Jun 11, 2012 22.41 22.44 21.48 21.50 375,455 -0.73(-3.28%)
Jun 08, 2012 21.34 22.41 21.27 22.23 384,866 +0.89(+4.17%)
Jun 07, 2012 21.89 22.27 21.29 21.34 234,153 -0.23(-1.07%)
Jun 06, 2012 21.02 21.88 21.02 21.57 482,481 +0.72(+3.43%)
Jun 05, 2012 20.38 20.99 20.01 20.86 577,734 +0.47(+2.31%)
Jun 04, 2012 20.56 20.61 20.22 20.39 374,588 -0.14(-0.67%)
Jun 01, 2012 21.04 21.27 20.47 20.52 433,390 -0.87(-4.06%)
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.