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 (%)
Nov 29, 2013 41.06 41.15 40.84 40.98 339,087 +0.06(+0.15%)
Nov 27, 2013 40.91 41.03 40.67 40.92 388,400 +0.06(+0.15%)
Nov 26, 2013 40.24 40.97 39.98 40.86 583,313 +0.61(+1.52%)
Nov 25, 2013 40.40 40.74 40.09 40.25 399,834 +0.01(+0.02%)
Nov 22, 2013 39.79 40.31 39.70 40.24 351,222 +0.37(+0.94%)
Nov 21, 2013 39.24 40.00 39.24 39.87 350,485 +0.63(+1.59%)
Nov 20, 2013 39.45 39.66 38.90 39.24 216,844 +0.02(+0.04%)
Nov 19, 2013 39.61 39.98 39.02 39.22 241,639 -0.32(-0.81%)
Nov 18, 2013 40.02 40.28 39.48 39.54 319,581 -0.30(-0.77%)
Nov 15, 2013 40.08 40.40 39.66 39.85 334,077 -0.29(-0.72%)
Nov 14, 2013 40.27 40.52 39.93 40.14 197,569 -0.08(-0.21%)
Nov 13, 2013 39.75 40.38 39.60 40.22 350,652 +0.26(+0.65%)
Nov 12, 2013 40.11 40.25 39.66 39.96 288,612 -0.14(-0.34%)
Nov 11, 2013 40.25 40.69 40.05 40.10 171,778 -0.23(-0.57%)
Nov 08, 2013 39.42 40.60 39.22 40.33 467,396 +0.91(+2.30%)
Nov 07, 2013 39.91 40.22 38.91 39.42 493,384 -0.47(-1.17%)
Nov 06, 2013 39.95 40.20 39.61 39.89 225,195 +0.05(+0.13%)
Nov 05, 2013 39.53 40.28 39.53 39.83 342,666 -0.18(-0.46%)
Nov 04, 2013 39.70 40.13 39.54 40.02 224,091 +0.33(+0.83%)
Nov 01, 2013 39.06 39.77 38.94 39.69 265,124 +0.58(+1.48%)
Oct 31, 2013 39.45 39.76 39.03 39.11 257,241 -0.30(-0.77%)
Oct 30, 2013 39.73 39.73 39.05 39.42 200,775 -0.18(-0.46%)
Oct 29, 2013 39.46 39.79 38.95 39.60 324,990 +0.15(+0.39%)
Oct 28, 2013 39.51 39.56 39.10 39.45 234,950 -0.06(-0.15%)
Oct 25, 2013 39.57 39.59 38.68 39.51 308,361 +0.07(+0.17%)
Oct 24, 2013 39.89 40.24 39.37 39.44 271,075 -0.49(-1.22%)
Oct 23, 2013 40.44 40.65 39.87 39.93 283,101 -0.72(-1.76%)
Oct 22, 2013 40.61 41.05 40.39 40.64 254,006 +0.08(+0.19%)
Oct 21, 2013 39.91 40.63 39.68 40.57 233,022 +0.64(+1.60%)
Oct 18, 2013 39.70 40.32 39.25 39.93 363,473 +0.41(+1.04%)
Oct 17, 2013 39.03 39.66 39.03 39.51 269,941 +0.24(+0.60%)
Oct 16, 2013 38.17 39.30 38.11 39.28 332,396 +1.18(+3.10%)
Oct 15, 2013 37.90 38.69 37.90 38.10 271,122 +0.00(+0.00%)
Oct 14, 2013 37.55 38.16 37.55 38.10 139,722 +0.25(+0.66%)
Oct 11, 2013 36.98 38.01 36.98 37.84 203,141 +0.67(+1.80%)
Oct 10, 2013 36.58 37.23 36.48 37.17 186,887 +1.00(+2.76%)
Oct 09, 2013 35.91 36.44 35.67 36.18 256,499 +0.42(+1.17%)
Oct 08, 2013 35.86 36.05 35.60 35.76 291,682 -0.08(-0.21%)
Oct 07, 2013 35.77 36.22 35.60 35.83 232,395 -0.37(-1.03%)
Oct 04, 2013 36.09 36.52 35.90 36.21 104,877 +0.02(+0.06%)
Oct 03, 2013 36.62 36.65 35.81 36.18 165,685 -0.62(-1.68%)
Oct 02, 2013 36.79 36.88 36.34 36.80 248,293 -0.25(-0.68%)
Oct 01, 2013 36.19 37.10 35.88 37.05 411,342 +0.75(+2.06%)
Sep 30, 2013 35.90 36.59 35.90 36.30 538,093 -0.06(-0.17%)
Sep 27, 2013 35.64 36.51 35.55 36.37 315,081 +0.41(+1.15%)
Sep 26, 2013 35.33 35.98 35.06 35.95 213,692 +0.58(+1.64%)
Sep 25, 2013 35.30 35.48 34.95 35.37 128,816 +0.02(+0.04%)
Sep 24, 2013 34.94 35.96 34.94 35.36 337,952 +0.37(+1.07%)
Sep 23, 2013 34.91 35.12 34.32 34.99 204,038 -0.09(-0.26%)
Sep 20, 2013 35.28 35.36 34.99 35.08 430,691 -0.03(-0.09%)
Sep 19, 2013 34.80 35.12 34.70 35.11 225,597 +0.33(+0.94%)
Sep 18, 2013 34.56 34.86 34.21 34.78 186,022 +0.11(+0.33%)
Sep 17, 2013 33.71 34.72 33.60 34.67 318,365 +0.90(+2.66%)
Sep 16, 2013 33.74 34.00 33.53 33.77 358,271 -0.06(-0.18%)
Sep 13, 2013 33.76 33.98 33.51 33.83 98,157 +0.22(+0.66%)
Sep 12, 2013 33.90 34.11 33.59 33.61 256,110 -0.40(-1.19%)
Sep 11, 2013 33.92 34.18 33.76 34.01 145,688 -0.02(-0.07%)
Sep 10, 2013 33.83 34.18 33.66 34.03 189,561 +0.43(+1.27%)
Sep 09, 2013 33.29 33.77 33.19 33.61 117,250 +0.35(+1.05%)
Sep 06, 2013 33.41 33.67 32.97 33.26 184,384 -0.03(-0.09%)
Sep 05, 2013 33.24 33.57 33.10 33.29 228,500 +0.12(+0.37%)
Sep 04, 2013 32.68 33.41 32.59 33.16 511,143 +0.41(+1.26%)
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.