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 (%)
Feb 26, 2010 20.31 20.42 20.02 20.38 292,586 +0.09(+0.46%)
Feb 25, 2010 20.37 20.40 20.03 20.29 418,945 -0.35(-1.70%)
Feb 24, 2010 20.65 20.79 20.50 20.64 260,249 +0.12(+0.58%)
Feb 23, 2010 20.93 21.06 20.45 20.52 234,288 -0.45(-2.14%)
Feb 22, 2010 21.37 21.45 20.90 20.97 239,280 -0.32(-1.52%)
Feb 19, 2010 21.01 21.56 20.91 21.29 580,352 +0.28(+1.35%)
Feb 18, 2010 20.51 21.01 20.41 21.01 251,315 +0.47(+2.28%)
Feb 17, 2010 20.36 20.58 20.33 20.54 249,080 +0.28(+1.40%)
Feb 16, 2010 19.95 20.28 19.53 20.25 366,716 +0.50(+2.53%)
Feb 12, 2010 19.66 19.75 19.75 19.75 323,469 -0.12(-0.60%)
Feb 11, 2010 19.68 19.95 19.39 19.87 149,470 +0.21(+1.07%)
Feb 10, 2010 19.76 19.87 19.46 19.66 242,091 -0.11(-0.53%)
Feb 09, 2010 19.68 19.89 19.45 19.77 270,734 +0.32(+1.66%)
Feb 08, 2010 19.54 19.75 19.22 19.45 291,064 -0.10(-0.51%)
Feb 05, 2010 19.80 19.81 19.10 19.54 426,803 -0.30(-1.53%)
Feb 04, 2010 20.50 20.50 19.82 19.85 270,762 -0.84(-4.04%)
Feb 03, 2010 20.87 20.93 20.49 20.68 358,045 -0.26(-1.26%)
Feb 02, 2010 20.74 21.10 20.35 20.95 259,902 +0.14(+0.66%)
Feb 01, 2010 20.54 21.18 20.48 20.81 468,743 +0.41(+2.00%)
Jan 29, 2010 20.39 21.09 20.38 20.40 852,387 +0.07(+0.36%)
Jan 28, 2010 20.51 20.77 20.06 20.33 270,519 -0.18(-0.90%)
Jan 27, 2010 20.62 20.89 20.25 20.51 434,674 -0.09(-0.42%)
Jan 26, 2010 20.54 20.85 20.45 20.60 420,256 -0.08(-0.38%)
Jan 25, 2010 21.01 21.02 20.15 20.68 1,358,924 -0.07(-0.32%)
Jan 22, 2010 20.99 21.52 20.63 20.74 782,895 -0.18(-0.85%)
Jan 21, 2010 21.80 22.28 20.85 20.92 590,484 -0.92(-4.19%)
Jan 20, 2010 21.78 22.05 21.39 21.84 567,797 -0.06(-0.27%)
Jan 19, 2010 21.81 22.15 21.68 21.89 485,907 +0.09(+0.39%)
Jan 15, 2010 22.15 21.81 21.81 21.81 399,097 -0.38(-1.69%)
Jan 14, 2010 21.89 22.29 21.85 22.18 452,018 +0.20(+0.93%)
Jan 13, 2010 22.01 22.12 21.66 21.98 492,994 +0.03(+0.15%)
Jan 12, 2010 22.11 22.11 21.45 21.95 555,910 -0.37(-1.65%)
Jan 11, 2010 22.22 22.65 22.12 22.32 716,733 +0.10(+0.44%)
Jan 08, 2010 22.05 22.24 21.49 22.22 573,533 -0.16(-0.71%)
Jan 07, 2010 21.66 22.41 21.59 22.38 752,837 +0.74(+3.44%)
Jan 06, 2010 20.83 22.05 20.78 21.63 1,440,041 +0.91(+4.39%)
Jan 05, 2010 20.60 20.82 20.60 20.72 276,274 +0.14(+0.67%)
Jan 04, 2010 20.59 20.60 20.31 20.58 395,871 +0.27(+1.33%)
Dec 31, 2009 20.47 20.31 20.31 20.31 404,108 -0.09(-0.42%)
Dec 30, 2009 20.30 20.58 20.21 20.40 393,302 -0.07(-0.35%)
Dec 29, 2009 20.63 20.76 20.42 20.47 297,253 -0.17(-0.83%)
Dec 28, 2009 20.46 20.77 20.46 20.64 265,937 +0.23(+1.13%)
Dec 24, 2009 20.47 20.52 20.24 20.41 232,261 -0.01(-0.06%)
Dec 23, 2009 20.33 20.54 20.16 20.43 225,740 +0.05(+0.26%)
Dec 22, 2009 20.36 20.56 20.22 20.37 587,206 -0.01(-0.06%)
Dec 21, 2009 20.27 20.66 20.24 20.39 361,192 +0.17(+0.85%)
Dec 18, 2009 20.27 20.36 19.81 20.22 704,052 -0.01(-0.07%)
Dec 17, 2009 20.51 20.51 20.14 20.23 623,995 -0.27(-1.32%)
Dec 16, 2009 20.39 20.64 20.34 20.50 482,637 +0.17(+0.84%)
Dec 15, 2009 20.00 20.33 19.93 20.33 487,240 +0.18(+0.88%)
Dec 14, 2009 19.72 20.16 19.70 20.15 524,653 +0.59(+3.03%)
Dec 11, 2009 19.53 19.60 19.10 19.56 693,111 +0.16(+0.85%)
Dec 10, 2009 19.58 19.71 19.37 19.39 281,438 +0.01(+0.07%)
Dec 09, 2009 19.11 19.39 18.86 19.38 338,359 +0.36(+1.90%)
Dec 08, 2009 18.04 19.60 17.28 19.02 1,121,888 +0.13(+0.70%)
Dec 07, 2009 18.69 19.06 18.62 18.89 694,528 +0.16(+0.84%)
Dec 04, 2009 18.02 18.77 18.02 18.73 603,745 +0.82(+4.60%)
Dec 03, 2009 17.92 18.14 17.81 17.90 444,718 +0.04(+0.22%)
Dec 02, 2009 17.29 17.92 17.29 17.86 561,674 +0.57(+3.27%)
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.