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%)
Aug 01, 2006 31.10 31.14 30.91 31.03 288,692 -0.07(-0.23%)
Jul 31, 2006 30.98 31.17 30.84 31.10 390,289 +0.10(+0.32%)
Jul 28, 2006 30.48 31.05 30.48 31.00 271,987 +0.53(+1.75%)
Jul 27, 2006 30.95 31.11 30.46 30.47 545,645 -0.48(-1.55%)
Jul 26, 2006 31.79 31.79 29.66 30.95 1,168,589 -0.84(-2.63%)
Jul 25, 2006 31.54 31.82 31.49 31.79 570,854 +0.18(+0.58%)
Jul 24, 2006 31.72 31.95 31.46 31.60 434,329 -0.11(-0.35%)
Jul 21, 2006 32.11 32.11 31.69 31.71 298,259 -0.31(-0.97%)
Jul 20, 2006 32.21 32.25 32.00 32.02 178,287 -0.24(-0.73%)
Jul 19, 2006 31.94 32.44 31.94 32.26 253,612 +0.45(+1.41%)
Jul 18, 2006 31.54 31.84 31.54 31.81 254,523 +0.25(+0.79%)
Jul 17, 2006 31.69 31.77 31.55 31.56 166,746 -0.16(-0.50%)
Jul 14, 2006 31.74 31.75 31.44 31.72 359,612 -0.13(-0.39%)
Jul 13, 2006 32.27 32.31 31.82 31.84 420,358 -0.43(-1.35%)
Jul 12, 2006 32.26 32.49 32.08 32.28 473,358 -0.05(-0.14%)
Jul 11, 2006 32.10 32.36 31.90 32.33 351,564 +0.26(+0.80%)
Jul 10, 2006 32.07 32.17 32.01 32.07 323,773 +0.00(+0.00%)
Jul 07, 2006 32.11 32.25 31.97 32.07 201,674 -0.07(-0.20%)
Jul 06, 2006 32.25 32.44 32.00 32.13 236,147 -0.12(-0.37%)
Jul 05, 2006 32.46 32.58 32.14 32.25 449,667 -0.36(-1.11%)
Jul 03, 2006 32.69 32.72 32.33 32.61 141,840 -0.01(-0.02%)
Jun 30, 2006 32.19 32.62 31.91 32.62 874,126 +0.55(+1.72%)
Jun 29, 2006 31.71 32.08 31.67 32.07 327,114 +0.36(+1.14%)
Jun 28, 2006 31.57 31.79 31.49 31.71 240,096 +0.14(+0.46%)
Jun 27, 2006 31.78 32.08 31.55 31.56 394,541 -0.28(-0.89%)
Jun 26, 2006 31.87 32.02 31.65 31.84 277,150 +0.10(+0.31%)
Jun 23, 2006 31.87 31.88 31.61 31.75 424,154 -0.22(-0.68%)
Jun 22, 2006 32.14 32.16 31.87 31.96 390,441 -0.13(-0.41%)
Jun 21, 2006 31.91 32.34 31.91 32.09 448,301 +0.30(+0.93%)
Jun 20, 2006 32.13 32.30 31.77 31.80 415,346 -0.25(-0.78%)
Jun 19, 2006 32.13 32.34 31.94 32.05 346,096 -0.11(-0.35%)
Jun 16, 2006 32.43 32.64 32.15 32.16 309,801 -0.36(-1.09%)
Jun 15, 2006 31.92 32.58 31.84 32.52 257,104 +0.64(+2.00%)
Jun 14, 2006 31.97 32.04 31.71 31.88 560,831 -0.03(-0.08%)
Jun 13, 2006 32.38 32.56 31.88 31.90 817,936 -0.72(-2.22%)
Jun 12, 2006 32.99 33.00 32.62 32.63 311,472 -0.30(-0.90%)
Jun 09, 2006 32.97 33.15 32.83 32.92 270,013 -0.05(-0.14%)
Jun 08, 2006 32.99 33.15 32.73 32.97 585,433 -0.12(-0.36%)
Jun 07, 2006 33.15 33.39 33.06 33.09 394,845 +0.09(+0.28%)
Jun 06, 2006 33.25 33.30 32.87 33.00 564,780 -0.15(-0.46%)
Jun 05, 2006 33.62 33.62 33.12 33.15 505,401 -0.41(-1.24%)
Jun 02, 2006 33.56 33.61 33.39 33.56 402,742 +0.11(+0.31%)
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.