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, 2007 36.53 36.81 36.34 36.81 385,429 +0.34(+0.92%)
Aug 30, 2007 36.38 36.78 36.32 36.47 303,271 -0.15(-0.41%)
Aug 29, 2007 36.29 36.65 35.92 36.62 344,426 +0.36(+1.00%)
Aug 28, 2007 36.47 36.83 36.22 36.26 534,255 -0.25(-0.69%)
Aug 27, 2007 36.68 36.90 36.41 36.51 329,391 -0.42(-1.14%)
Aug 24, 2007 36.66 36.98 36.49 36.93 446,934 +0.30(+0.83%)
Aug 23, 2007 36.66 36.95 36.40 36.63 494,315 +0.20(+0.54%)
Aug 22, 2007 36.19 36.54 36.13 36.43 530,611 +0.38(+1.06%)
Aug 21, 2007 35.72 36.20 35.72 36.05 369,787 +0.16(+0.46%)
Aug 20, 2007 35.87 36.00 35.56 35.89 1,041,176 +0.12(+0.33%)
Aug 17, 2007 35.85 36.16 35.53 35.77 588,015 +0.36(+1.02%)
Aug 16, 2007 35.53 35.61 34.66 35.41 821,733 -0.13(-0.35%)
Aug 15, 2007 35.39 36.15 34.87 35.53 780,578 +0.00(+0.00%)
Aug 14, 2007 35.85 35.89 35.13 35.53 690,219 -0.22(-0.63%)
Aug 13, 2007 35.26 36.49 35.40 35.76 1,159,174 +0.50(+1.42%)
Aug 10, 2007 33.34 36.10 32.85 35.26 2,134,289 +2.01(+6.04%)
Aug 09, 2007 33.17 33.59 31.71 33.25 2,459,885 -0.39(-1.16%)
Aug 08, 2007 35.56 35.56 33.08 33.64 1,509,978 -1.86(-5.23%)
Aug 07, 2007 35.73 35.74 35.07 35.49 1,314,530 -0.45(-1.25%)
Aug 06, 2007 35.76 35.95 35.46 35.94 1,095,999 -0.12(-0.33%)
Aug 03, 2007 36.48 37.19 36.02 36.06 1,037,379 -1.13(-3.05%)
Aug 02, 2007 37.39 37.41 37.04 37.19 800,472 -0.20(-0.53%)
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.