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 30, 2013 33.26 33.39 32.71 32.79 349,597 -0.59(-1.78%)
Aug 29, 2013 33.28 33.80 33.19 33.38 199,395 +0.02(+0.07%)
Aug 28, 2013 33.16 33.50 32.85 33.36 172,149 +0.20(+0.59%)
Aug 27, 2013 33.69 34.11 33.17 33.17 228,846 -0.83(-2.44%)
Aug 26, 2013 34.05 34.28 33.83 34.00 112,011 -0.05(-0.16%)
Aug 23, 2013 34.25 34.38 33.83 34.05 215,846 -0.20(-0.60%)
Aug 22, 2013 33.90 34.36 33.72 34.25 125,300 +0.47(+1.39%)
Aug 21, 2013 34.19 34.25 33.74 33.78 226,594 -0.50(-1.45%)
Aug 20, 2013 33.95 34.37 33.82 34.28 260,167 +0.42(+1.23%)
Aug 19, 2013 33.99 34.17 33.53 33.87 281,992 +0.07(+0.20%)
Aug 16, 2013 33.46 34.08 33.17 33.80 190,532 +0.14(+0.43%)
Aug 15, 2013 35.44 35.44 33.57 33.66 829,067 -2.02(-5.67%)
Aug 14, 2013 36.27 36.27 35.61 35.68 117,979 -0.51(-1.42%)
Aug 13, 2013 36.25 36.49 35.95 36.19 204,942 -0.09(-0.25%)
Aug 12, 2013 36.08 36.33 35.60 36.29 235,029 -0.12(-0.33%)
Aug 09, 2013 36.37 36.69 36.20 36.41 143,188 -0.04(-0.10%)
Aug 08, 2013 36.50 36.72 36.32 36.44 221,652 +0.08(+0.23%)
Aug 07, 2013 36.26 36.58 36.10 36.36 201,956 -0.02(-0.06%)
Aug 06, 2013 36.70 36.74 35.90 36.38 324,319 -0.34(-0.93%)
Aug 05, 2013 36.85 36.90 36.51 36.72 489,501 -0.24(-0.65%)
Aug 02, 2013 36.92 37.08 36.61 36.96 484,574 -0.05(-0.12%)
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.