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 (%)
Aug 31, 2006 31.26 31.51 31.05 31.17 317,546 +0.02(+0.06%)
Aug 30, 2006 30.94 31.23 30.89 31.15 294,767 +0.21(+0.68%)
Aug 29, 2006 30.75 31.01 30.65 30.94 228,554 +0.09(+0.28%)
Aug 28, 2006 30.49 31.01 30.49 30.86 489,152 +0.44(+1.45%)
Aug 25, 2006 30.70 30.74 30.41 30.42 307,068 -0.28(-0.92%)
Aug 24, 2006 30.74 30.93 30.65 30.70 214,583 -0.01(-0.04%)
Aug 23, 2006 30.96 31.28 30.63 30.71 326,658 -0.24(-0.79%)
Aug 22, 2006 31.08 31.15 30.82 30.96 215,798 -0.12(-0.38%)
Aug 21, 2006 31.11 31.15 30.89 31.07 145,940 +0.03(+0.09%)
Aug 18, 2006 31.24 31.24 31.01 31.05 224,454 -0.04(-0.13%)
Aug 17, 2006 31.21 31.44 31.05 31.09 452,401 -0.18(-0.59%)
Aug 16, 2006 31.21 31.41 31.09 31.27 193,018 +0.13(+0.40%)
Aug 15, 2006 31.14 31.27 31.01 31.15 195,752 +0.13(+0.40%)
Aug 14, 2006 30.95 31.30 30.93 31.02 223,239 +0.26(+0.86%)
Aug 11, 2006 30.89 31.02 30.65 30.76 166,138 -0.08(-0.26%)
Aug 10, 2006 30.45 30.86 30.42 30.84 297,652 +0.43(+1.41%)
Aug 09, 2006 30.48 30.77 30.37 30.41 292,337 -0.02(-0.06%)
Aug 08, 2006 30.95 31.21 30.40 30.43 376,621 -0.49(-1.58%)
Aug 07, 2006 31.30 31.30 30.82 30.92 353,842 -0.41(-1.32%)
Aug 04, 2006 31.34 31.79 31.17 31.33 183,906 +0.07(+0.23%)
Aug 03, 2006 31.25 31.40 31.01 31.26 178,743 -0.01(-0.02%)
Aug 02, 2006 31.04 31.38 31.00 31.26 279,732 +0.24(+0.76%)
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.