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, 2011 17.70 18.04 17.66 17.95 872,275 +0.41(+2.34%)
Aug 30, 2011 17.44 17.70 17.08 17.54 1,416,426 -0.09(-0.51%)
Aug 29, 2011 16.79 17.70 16.71 17.63 1,409,532 +1.10(+6.67%)
Aug 26, 2011 15.99 16.70 15.74 16.53 1,464,062 +0.39(+2.39%)
Aug 25, 2011 16.89 17.02 16.10 16.14 813,415 -0.59(-3.54%)
Aug 24, 2011 16.60 16.99 16.52 16.74 1,299,897 +0.15(+0.91%)
Aug 23, 2011 16.24 16.58 16.07 16.58 1,279,221 +0.43(+2.69%)
Aug 22, 2011 16.74 16.77 16.04 16.15 530,878 -0.12(-0.72%)
Aug 19, 2011 16.28 16.98 16.22 16.27 720,453 -0.32(-1.95%)
Aug 18, 2011 17.31 17.36 16.45 16.59 1,135,172 -1.26(-7.06%)
Aug 17, 2011 18.08 18.22 17.59 17.85 326,610 -0.09(-0.50%)
Aug 16, 2011 17.95 18.13 17.73 17.94 751,119 -0.20(-1.10%)
Aug 15, 2011 17.82 18.14 17.58 18.14 703,789 +0.48(+2.73%)
Aug 12, 2011 17.51 17.66 17.27 17.66 1,092,372 +0.31(+1.79%)
Aug 11, 2011 16.82 17.62 16.65 17.35 901,343 +0.66(+3.96%)
Aug 10, 2011 17.11 17.37 16.68 16.69 1,100,420 -0.92(-5.24%)
Aug 09, 2011 17.78 17.64 16.36 17.61 1,411,041 +1.10(+6.67%)
Aug 08, 2011 17.78 18.16 16.47 16.51 2,290,150 -1.78(-9.71%)
Aug 05, 2011 18.81 18.81 17.91 18.28 1,180,994 -0.29(-1.56%)
Aug 04, 2011 19.19 19.33 18.57 18.57 1,235,568 -0.87(-4.50%)
Aug 03, 2011 19.39 19.51 18.96 19.45 826,039 +0.12(+0.64%)
Aug 02, 2011 19.92 20.17 19.30 19.32 741,884 -0.67(-3.34%)
Aug 01, 2011 20.65 20.72 19.77 19.99 935,401 -0.56(-2.71%)
Jul 29, 2011 19.74 21.11 19.66 20.55 2,412,464 +0.58(+2.90%)
Jul 28, 2011 20.21 20.33 19.65 19.97 768,094 -0.08(-0.41%)
Jul 27, 2011 20.42 20.45 20.01 20.05 1,417,950 -0.51(-2.48%)
Jul 26, 2011 20.20 20.76 20.10 20.56 1,391,029 +0.56(+2.79%)
Jul 25, 2011 19.98 20.17 19.79 20.01 977,764 -0.21(-1.02%)
Jul 22, 2011 20.27 20.27 20.16 20.21 898,205 -0.17(-0.81%)
Jul 21, 2011 20.47 20.60 20.35 20.38 677,173 +0.06(+0.30%)
Jul 20, 2011 20.63 20.65 20.31 20.32 573,612 -0.25(-1.24%)
Jul 19, 2011 20.36 20.61 20.27 20.57 547,474 +0.39(+1.91%)
Jul 18, 2011 20.46 20.49 19.93 20.18 755,234 -0.34(-1.64%)
Jul 15, 2011 20.74 20.74 20.46 20.52 612,779 -0.03(-0.13%)
Jul 14, 2011 21.13 21.13 20.49 20.55 800,947 -0.46(-2.20%)
Jul 13, 2011 21.25 21.34 20.95 21.01 916,879 -0.12(-0.59%)
Jul 12, 2011 21.09 21.35 21.06 21.13 826,651 +0.06(+0.29%)
Jul 11, 2011 21.47 21.56 21.02 21.07 592,809 -0.55(-2.55%)
Jul 08, 2011 21.73 21.77 21.48 21.62 649,578 -0.37(-1.69%)
Jul 07, 2011 21.84 22.09 21.81 22.00 739,633 +0.43(+2.01%)
Jul 06, 2011 21.63 21.64 21.38 21.56 1,237,479 -0.10(-0.45%)
Jul 05, 2011 21.62 21.75 21.38 21.66 497,915 -0.07(-0.32%)
Jul 01, 2011 21.49 21.97 21.38 21.73 698,693 +0.30(+1.38%)
Jun 30, 2011 21.38 21.64 21.37 21.43 977,654 +0.12(+0.58%)
Jun 29, 2011 21.33 21.62 21.24 21.31 1,108,069 +0.10(+0.49%)
Jun 28, 2011 21.09 21.33 21.05 21.20 750,080 +0.22(+1.05%)
Jun 27, 2011 20.98 21.22 20.82 20.98 939,116 +0.05(+0.26%)
Jun 24, 2011 21.55 21.64 20.82 20.93 5,218,586 -0.56(-2.63%)
Jun 23, 2011 21.34 21.58 21.09 21.49 786,714 -0.01(-0.03%)
Jun 22, 2011 22.08 22.09 21.49 21.50 887,633 -0.31(-1.42%)
Jun 21, 2011 21.58 21.94 21.53 21.81 610,757 +0.28(+1.28%)
Jun 20, 2011 21.51 21.55 21.34 21.53 854,369 +0.49(+2.32%)
Jun 17, 2011 20.92 21.16 20.91 21.05 1,087,134 +0.28(+1.36%)
Jun 16, 2011 20.43 20.96 20.29 20.76 1,228,679 +0.34(+1.65%)
Jun 15, 2011 20.31 20.57 20.29 20.43 547,093 +0.01(+0.07%)
Jun 14, 2011 20.49 20.58 20.32 20.41 1,024,121 +0.10(+0.51%)
Jun 13, 2011 20.44 20.54 20.30 20.31 498,886 -0.15(-0.74%)
Jun 10, 2011 20.65 20.65 20.29 20.46 1,047,888 -0.28(-1.36%)
Jun 09, 2011 20.59 20.82 20.40 20.74 870,850 +0.23(+1.11%)
Jun 08, 2011 20.47 20.60 20.23 20.52 642,713 -0.03(-0.13%)
Jun 07, 2011 20.45 20.64 20.37 20.54 621,980 +0.19(+0.95%)
Jun 06, 2011 20.55 20.67 20.31 20.35 910,133 -0.23(-1.10%)
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.