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 (%)
Dec 30, 2011 23.02 23.14 22.98 23.05 271,765 +0.02(+0.09%)
Dec 29, 2011 22.86 23.13 22.71 23.02 418,747 +0.36(+1.59%)
Dec 28, 2011 23.32 23.32 22.64 22.66 577,196 -0.58(-2.49%)
Dec 27, 2011 23.25 23.39 23.13 23.24 458,345 -0.01(-0.03%)
Dec 23, 2011 23.19 23.29 23.04 23.25 592,082 +0.39(+1.70%)
Dec 21, 2011 22.43 23.12 22.38 22.86 1,031,352 +0.44(+1.95%)
Dec 20, 2011 21.93 22.59 21.84 22.42 779,813 +0.98(+4.58%)
Dec 19, 2011 21.96 22.23 21.37 21.44 925,939 -0.30(-1.36%)
Dec 16, 2011 22.02 22.16 21.46 21.74 1,319,155 -0.02(-0.10%)
Dec 15, 2011 21.63 21.97 21.47 21.76 1,114,121 +0.45(+2.12%)
Dec 14, 2011 21.30 21.56 21.21 21.31 1,259,110 -0.18(-0.85%)
Dec 13, 2011 21.94 22.14 21.39 21.49 831,069 -0.20(-0.91%)
Dec 12, 2011 21.63 21.79 21.38 21.69 858,912 -0.14(-0.65%)
Dec 09, 2011 21.30 22.05 21.18 21.83 517,496 +0.68(+3.20%)
Dec 08, 2011 21.83 21.87 21.08 21.15 1,000,350 -0.87(-3.94%)
Dec 07, 2011 21.62 22.11 21.16 22.02 1,045,268 +0.29(+1.33%)
Dec 06, 2011 21.53 21.77 21.27 21.73 847,959 +0.28(+1.32%)
Dec 05, 2011 21.78 21.94 21.22 21.45 893,406 +0.08(+0.40%)
Dec 02, 2011 21.07 21.42 20.89 21.37 991,417 +0.52(+2.51%)
Dec 01, 2011 20.49 21.30 20.24 20.84 1,250,129 +0.37(+1.83%)
Nov 30, 2011 19.89 20.48 19.89 20.47 1,321,936 +1.24(+6.42%)
Nov 29, 2011 19.45 19.54 19.11 19.23 625,186 -0.09(-0.48%)
Nov 28, 2011 19.65 19.83 19.04 19.33 1,154,351 +0.59(+3.14%)
Nov 25, 2011 18.72 19.55 18.62 18.74 548,894 +0.00(+0.00%)
Nov 23, 2011 19.05 19.05 18.59 18.74 916,049 -0.43(-2.25%)
Nov 22, 2011 19.14 19.34 18.94 19.17 753,491 +0.08(+0.40%)
Nov 21, 2011 18.88 19.25 18.76 19.09 801,800 -0.04(-0.22%)
Nov 18, 2011 19.01 19.17 18.74 19.13 692,852 +0.15(+0.81%)
Nov 17, 2011 19.29 19.31 18.90 18.98 851,157 -0.27(-1.41%)
Nov 16, 2011 19.27 19.76 19.18 19.25 637,915 -0.27(-1.39%)
Nov 15, 2011 19.13 19.70 19.00 19.52 838,427 +0.34(+1.78%)
Nov 14, 2011 19.45 19.45 19.07 19.18 663,246 -0.29(-1.50%)
Nov 11, 2011 18.97 19.52 18.90 19.48 968,918 +0.72(+3.86%)
Nov 10, 2011 18.80 18.84 18.45 18.75 681,236 +0.28(+1.51%)
Nov 09, 2011 18.77 18.81 18.11 18.47 1,375,764 -0.80(-4.15%)
Nov 08, 2011 19.11 19.32 18.52 19.27 1,136,115 +0.36(+1.91%)
Nov 07, 2011 18.81 19.11 18.50 18.91 864,852 +0.15(+0.82%)
Nov 04, 2011 18.60 18.82 18.28 18.76 724,405 -0.01(-0.07%)
Nov 03, 2011 19.04 19.11 18.37 18.77 1,420,424 -0.04(-0.22%)
Nov 02, 2011 18.91 19.13 18.55 18.81 1,763,339 +0.23(+1.24%)
Nov 01, 2011 18.29 18.90 18.17 18.59 2,574,561 -0.08(-0.45%)
Oct 31, 2011 19.25 19.25 18.66 18.67 1,152,843 -0.77(-3.97%)
Oct 28, 2011 19.55 19.66 19.16 19.44 1,005,973 -0.13(-0.68%)
Oct 27, 2011 19.77 20.18 19.27 19.57 3,228,043 +0.48(+2.51%)
Oct 26, 2011 19.22 20.96 19.01 19.09 4,497,705 +1.77(+10.24%)
Oct 25, 2011 17.76 17.83 17.27 17.32 1,179,713 -0.51(-2.85%)
Oct 24, 2011 16.94 17.92 16.89 17.83 921,825 +1.02(+6.09%)
Oct 21, 2011 16.57 16.82 16.33 16.80 936,144 +0.45(+2.72%)
Oct 20, 2011 16.33 16.53 15.96 16.36 715,718 +0.01(+0.09%)
Oct 19, 2011 16.65 16.78 16.25 16.34 450,410 -0.25(-1.51%)
Oct 18, 2011 16.30 16.80 16.07 16.60 733,219 +0.30(+1.84%)
Oct 17, 2011 16.81 16.82 16.25 16.30 612,720 -0.64(-3.78%)
Oct 14, 2011 17.07 17.07 16.57 16.94 441,661 +0.09(+0.54%)
Oct 13, 2011 16.71 16.98 16.41 16.85 677,563 -0.02(-0.12%)
Oct 12, 2011 16.95 17.14 16.82 16.87 1,063,562 -0.04(-0.25%)
Oct 11, 2011 16.67 17.01 16.67 16.91 771,544 +0.10(+0.58%)
Oct 10, 2011 16.57 16.87 16.48 16.81 580,856 +0.61(+3.74%)
Oct 07, 2011 16.58 16.67 16.06 16.21 585,589 -0.34(-2.06%)
Oct 06, 2011 16.04 16.55 16.04 16.55 1,011,188 +0.45(+2.81%)
Oct 05, 2011 16.06 16.50 15.89 16.09 1,757,020 +0.08(+0.52%)
Oct 04, 2011 14.81 16.25 14.68 16.01 1,899,804 +1.06(+7.12%)
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.