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 (%)
Sep 30, 2011 15.79 16.05 15.67 15.75 1,057,547 -0.33(-2.03%)
Sep 29, 2011 15.80 16.08 15.59 16.08 1,496,357 +0.65(+4.19%)
Sep 28, 2011 16.17 16.26 15.41 15.43 440,360 -0.67(-4.15%)
Sep 27, 2011 16.20 16.54 15.98 16.10 997,035 +0.26(+1.62%)
Sep 26, 2011 15.70 15.85 15.29 15.84 618,950 +0.31(+1.97%)
Sep 23, 2011 15.20 15.79 15.19 15.54 734,118 +0.36(+2.38%)
Sep 22, 2011 14.93 15.36 14.72 15.18 2,236,305 -0.16(-1.04%)
Sep 21, 2011 16.07 16.07 15.31 15.34 1,055,114 -0.68(-4.26%)
Sep 20, 2011 16.51 16.52 16.02 16.02 790,864 -0.34(-2.08%)
Sep 19, 2011 16.71 16.71 16.08 16.36 1,468,085 -0.54(-3.17%)
Sep 16, 2011 17.11 17.18 16.80 16.89 1,274,181 -0.10(-0.57%)
Sep 15, 2011 16.77 17.03 16.73 16.99 1,674,334 +0.29(+1.75%)
Sep 14, 2011 17.02 17.03 16.51 16.70 1,756,554 -0.15(-0.87%)
Sep 13, 2011 16.53 16.87 16.53 16.85 1,053,325 +0.37(+2.24%)
Sep 12, 2011 16.17 16.48 16.00 16.48 636,566 +0.06(+0.38%)
Sep 09, 2011 16.50 16.57 16.18 16.41 897,408 -0.24(-1.42%)
Sep 08, 2011 17.08 17.17 16.52 16.65 787,272 -0.56(-3.24%)
Sep 07, 2011 16.69 17.26 16.69 17.21 650,381 +0.83(+5.06%)
Sep 06, 2011 16.07 16.46 15.78 16.38 837,245 -0.21(-1.26%)
Sep 02, 2011 16.92 17.06 16.48 16.59 737,690 -0.69(-3.99%)
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.